Kingwaytek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.90	57.30	56.20	56.80	56.80	-0.18%	147,560
Jun 17, 2026	56.60	57.40	56.20	56.90	56.90	1.61%	28,492
Jun 16, 2026	56.80	56.80	56.00	56.00	56.00	-1.23%	50,638
Jun 15, 2026	57.10	57.50	56.10	56.70	56.70	0.89%	76,244
Jun 12, 2026	56.00	56.50	55.80	56.20	56.20	0.72%	31,539
Jun 11, 2026	57.00	57.00	54.60	55.80	55.80	0.18%	82,367
Jun 10, 2026	56.20	57.20	55.70	55.70	55.70	-2.45%	91,246
Jun 9, 2026	59.90	59.90	57.10	57.10	57.10	-1.51%	196,015
Jun 8, 2026	57.90	60.70	57.20	60.30	57.98	0.17%	154,658
Jun 5, 2026	60.60	60.70	59.10	60.20	57.88	0.17%	83,353
Jun 4, 2026	59.90	61.00	59.90	60.10	57.78	0.33%	148,686
Jun 3, 2026	58.30	59.90	58.10	59.90	57.59	2.92%	244,265
Jun 2, 2026	57.60	58.60	56.90	58.20	55.96	0.17%	147,983
Jun 1, 2026	56.60	58.90	56.60	58.10	55.86	2.65%	159,443
May 29, 2026	54.80	56.80	54.80	56.60	54.42	2.17%	171,505
May 28, 2026	55.40	56.00	54.60	55.40	53.26	-	156,093
May 27, 2026	55.40	55.80	55.00	55.40	53.26	0.18%	95,752
May 26, 2026	56.10	56.10	55.10	55.30	53.17	-0.54%	99,800
May 25, 2026	56.80	56.80	55.00	55.60	53.46	-2.11%	236,547
May 22, 2026	56.70	58.00	56.20	56.80	54.61	-0.53%	81,192
May 21, 2026	57.40	58.00	56.00	57.10	54.90	-	88,885
May 20, 2026	55.90	57.10	55.70	57.10	54.90	2.15%	42,196
May 19, 2026	56.20	56.20	55.70	55.90	53.75	-0.18%	52,285
May 18, 2026	56.40	56.80	55.80	56.00	53.84	-1.23%	69,013
May 15, 2026	56.20	57.80	56.20	56.70	54.51	0.89%	109,015
May 14, 2026	58.50	58.50	55.50	56.20	54.03	-1.75%	220,883
May 13, 2026	56.70	57.50	55.00	57.20	54.99	-1.04%	257,905
May 12, 2026	58.60	58.60	57.20	57.80	55.57	-1.37%	111,517
May 11, 2026	58.80	59.40	58.60	58.60	56.34	0.17%	65,434
May 8, 2026	59.80	59.80	58.00	58.50	56.24	-2.66%	243,693
May 7, 2026	60.10	60.20	59.50	60.10	57.78	-	71,075
May 6, 2026	59.70	60.30	59.70	60.10	57.78	-0.33%	85,365
May 5, 2026	60.00	60.30	59.70	60.30	57.98	0.50%	65,548
May 4, 2026	60.00	60.50	59.90	60.00	57.69	-1.32%	88,636
Apr 30, 2026	61.60	61.60	60.40	60.80	58.46	-0.49%	90,472
Apr 29, 2026	61.00	62.20	61.00	61.10	58.74	0.16%	34,135
Apr 28, 2026	61.00	61.30	60.80	61.00	58.65	-0.33%	54,017
Apr 27, 2026	61.30	61.30	60.20	61.20	58.84	-	50,750
Apr 24, 2026	61.50	62.00	60.90	61.20	58.84	-0.81%	39,012
Apr 23, 2026	62.90	63.50	60.30	61.70	59.32	-1.91%	84,616
Apr 22, 2026	60.90	63.50	60.70	62.90	60.48	3.62%	87,704
Apr 21, 2026	59.30	60.80	59.30	60.70	58.36	-0.49%	110,155
Apr 20, 2026	61.20	61.20	60.60	61.00	58.65	-0.33%	63,249
Apr 17, 2026	61.30	61.30	60.70	61.20	58.84	-0.16%	37,804
Apr 16, 2026	61.80	61.80	60.60	61.30	58.94	-	35,735
Apr 15, 2026	61.20	61.30	60.50	61.30	58.94	-1.13%	90,229
Apr 14, 2026	62.40	62.40	61.30	62.00	59.61	-0.48%	38,813
Apr 13, 2026	62.40	62.60	61.50	62.30	59.90	0.32%	17,682
Apr 10, 2026	61.50	62.30	61.40	62.10	59.71	0.32%	40,024
Apr 9, 2026	62.30	62.30	61.50	61.90	59.51	-0.16%	26,798