Kwan's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	37.60	37.70	36.45	37.00	37.00	-2.89%	331,996
Sep 7, 2026	38.35	38.35	37.70	38.10	38.10	0.40%	129,402
Sep 4, 2026	38.55	38.80	37.55	37.95	37.95	0.66%	253,495
Sep 3, 2026	38.20	39.50	37.70	37.70	37.70	-1.69%	314,260
Sep 2, 2026	37.95	38.50	37.50	38.35	38.35	1.72%	156,339
Sep 1, 2026	38.55	39.20	37.50	37.70	37.70	-1.82%	476,861
Aug 31, 2026	37.60	38.40	37.50	38.40	38.40	1.32%	104,027
Aug 28, 2026	38.15	38.40	37.50	37.90	37.90	0.53%	242,248
Aug 27, 2026	37.40	38.10	37.35	37.70	37.70	-	213,380
Aug 26, 2026	38.10	38.10	37.20	37.70	37.70	-0.79%	345,620
Aug 25, 2026	38.50	39.20	37.70	38.00	38.00	-1.17%	282,825
Aug 24, 2026	38.50	38.50	37.50	38.45	38.45	-1.66%	184,056
Aug 21, 2026	39.05	39.50	38.35	39.10	39.10	0.13%	188,770
Aug 20, 2026	38.00	39.30	37.15	39.05	39.05	2.76%	205,520
Aug 19, 2026	38.45	39.70	37.45	38.00	38.00	-0.91%	349,200
Aug 18, 2026	36.25	38.45	35.60	38.35	38.35	6.82%	387,767
Aug 17, 2026	36.05	36.05	35.40	35.90	35.90	1.56%	129,426
Aug 14, 2026	35.90	36.40	35.10	35.35	35.35	-1.53%	373,628
Aug 13, 2026	35.65	36.05	35.30	35.90	35.90	1.70%	164,006
Aug 12, 2026	35.10	35.65	34.90	35.30	35.30	0.57%	136,229
Aug 11, 2026	35.35	35.70	34.85	35.10	35.10	-1.68%	466,251
Aug 10, 2026	35.90	36.25	35.40	35.70	35.70	0.14%	114,213
Aug 7, 2026	35.95	36.25	35.50	35.65	35.65	0.14%	214,948
Aug 6, 2026	36.10	36.45	35.05	35.60	35.60	-1.25%	127,500
Aug 5, 2026	36.50	36.60	35.50	36.05	36.05	-0.14%	203,526
Aug 4, 2026	35.35	36.50	34.80	36.10	36.10	3.00%	200,063
Aug 3, 2026	35.45	35.45	34.15	35.05	35.05	0.57%	93,123
Jul 31, 2026	36.95	36.95	34.50	34.85	34.85	0.72%	132,389
Jul 30, 2026	35.35	36.10	34.00	34.60	34.60	-0.57%	198,670
Jul 29, 2026	36.70	37.25	34.00	34.80	34.80	-6.58%	579,493
Jul 28, 2026	38.50	38.60	37.00	37.25	37.25	-3.87%	316,546
Jul 27, 2026	39.00	39.40	37.45	38.75	38.75	0.39%	232,783
Jul 24, 2026	39.60	40.30	38.25	38.60	38.60	-4.22%	362,518
Jul 23, 2026	38.80	41.55	38.75	40.30	40.30	6.61%	943,030
Jul 22, 2026	35.80	38.60	35.45	37.80	37.80	4.71%	1,565,941
Jul 21, 2026	37.10	37.10	35.80	36.10	36.10	-0.28%	272,318
Jul 20, 2026	38.25	38.60	35.05	36.20	36.20	-5.36%	941,665
Jul 17, 2026	39.15	39.45	37.80	38.25	38.25	-2.17%	384,549
Jul 16, 2026	40.70	40.70	38.85	39.10	39.10	-2.37%	527,307
Jul 15, 2026	39.70	40.55	39.00	40.05	40.05	1.39%	597,223
Jul 14, 2026	38.65	40.25	38.65	39.50	39.50	0.25%	533,677
Jul 13, 2026	41.00	41.00	38.20	39.40	39.40	-3.90%	362,615
Jul 9, 2026	41.35	41.35	39.50	41.00	41.00	0.24%	375,341
Jul 8, 2026	41.95	42.20	40.05	40.90	40.90	-1.56%	381,785
Jul 7, 2026	42.25	43.00	41.30	41.55	41.55	-1.07%	472,613
Jul 6, 2026	43.75	43.80	41.30	42.00	42.00	-4.22%	620,875
Jul 3, 2026	43.50	45.25	42.25	43.85	43.85	0.80%	698,099
Jul 2, 2026	44.80	45.15	43.00	43.50	43.50	-2.79%	668,479
Jul 1, 2026	47.00	47.65	44.75	44.75	44.75	-4.79%	1,303,722
Jun 30, 2026	48.00	48.75	47.00	47.00	47.00	-1.05%	1,560,795