Kwan's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.60	39.60	37.70	38.35	38.35	-3.16%	351,554
May 28, 2026	40.60	40.60	38.80	39.60	39.60	-2.46%	156,534
May 27, 2026	41.45	41.50	39.80	40.60	40.60	-2.17%	185,206
May 26, 2026	39.55	41.85	38.80	41.50	41.50	-0.84%	687,847
May 25, 2026	38.10	41.85	37.55	41.85	41.85	9.99%	2,083,345
May 22, 2026	38.50	39.05	38.05	38.05	38.05	-0.91%	107,562
May 21, 2026	38.70	39.00	38.40	38.40	38.40	-0.78%	89,098
May 20, 2026	38.60	38.70	38.40	38.70	38.70	0.13%	24,754
May 19, 2026	38.50	38.70	37.40	38.65	38.65	0.13%	42,651
May 18, 2026	37.55	38.90	37.55	38.60	38.60	1.31%	59,189
May 15, 2026	38.45	38.45	37.90	38.10	38.10	0.13%	41,437
May 14, 2026	39.05	39.10	38.05	38.05	38.05	-1.04%	118,907
May 13, 2026	38.65	38.65	38.35	38.45	38.45	-0.52%	43,140
May 12, 2026	39.00	39.15	38.45	38.65	38.65	-0.13%	104,204
May 11, 2026	38.90	39.15	38.70	38.70	38.70	-1.28%	61,287
May 8, 2026	38.65	39.40	38.50	39.20	39.20	-1.51%	182,363
May 7, 2026	40.00	40.00	38.50	39.80	39.80	-1.49%	196,978
May 6, 2026	40.20	40.40	39.90	40.40	40.40	0.37%	123,449
May 5, 2026	40.25	40.30	40.00	40.25	40.25	-	77,136
May 4, 2026	40.75	40.75	40.20	40.25	40.25	-0.49%	81,472
Apr 30, 2026	39.00	41.60	38.85	40.45	40.45	4.25%	215,486
Apr 29, 2026	38.70	39.05	38.70	38.80	38.80	0.13%	48,011
Apr 28, 2026	38.95	39.10	38.60	38.75	38.75	0.39%	74,021
Apr 27, 2026	39.00	39.30	38.60	38.60	38.60	-1.03%	73,028
Apr 24, 2026	39.75	39.75	38.60	39.00	39.00	-1.02%	72,231
Apr 23, 2026	39.30	39.40	38.70	39.40	39.40	0.25%	82,351
Apr 22, 2026	39.45	39.55	39.10	39.30	39.30	-0.63%	32,292
Apr 21, 2026	39.60	39.65	39.40	39.55	39.55	-0.13%	41,173
Apr 20, 2026	39.70	39.70	39.35	39.60	39.60	-0.25%	41,208
Apr 17, 2026	40.10	40.10	39.70	39.70	39.70	-1.00%	21,107
Apr 16, 2026	40.60	40.60	39.20	40.10	40.10	-0.87%	86,415
Apr 15, 2026	39.80	41.60	39.80	40.45	40.45	1.63%	200,590
Apr 14, 2026	39.95	39.95	39.30	39.80	39.80	0.13%	66,715
Apr 13, 2026	40.00	40.00	39.70	39.75	39.75	-0.13%	98,731
Apr 10, 2026	39.75	39.85	38.85	39.80	39.80	0.25%	189,354
Apr 9, 2026	39.65	39.70	38.80	39.70	39.70	0.13%	79,010
Apr 8, 2026	40.10	40.10	38.55	39.65	39.65	0.38%	253,309
Apr 7, 2026	38.00	40.00	38.00	39.50	39.50	4.08%	95,120
Apr 2, 2026	38.10	38.20	37.85	37.95	37.95	-0.52%	56,101
Apr 1, 2026	38.45	38.45	37.90	38.15	38.15	-	59,338
Mar 31, 2026	38.10	38.45	37.90	38.15	38.15	0.13%	61,100
Mar 30, 2026	38.20	38.20	36.45	38.10	38.10	-0.26%	451,621
Mar 27, 2026	38.70	38.70	37.55	38.20	38.20	-1.29%	66,003
Mar 26, 2026	38.80	38.90	38.20	38.70	38.70	-0.26%	55,479
Mar 25, 2026	37.60	40.00	37.40	38.80	38.80	3.47%	90,571
Mar 24, 2026	37.10	37.50	37.10	37.50	37.50	-	40,728
Mar 23, 2026	37.15	37.60	36.90	37.50	37.50	0.40%	102,809
Mar 20, 2026	37.95	37.95	37.25	37.35	37.35	0.40%	23,024
Mar 19, 2026	37.95	38.00	37.05	37.20	37.20	-	33,071
Mar 18, 2026	37.35	37.40	37.15	37.20	37.20	-0.40%	35,002