Kingray Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	34.00	34.45	30.80	31.60	31.60	-7.06%	1,285,767
Jul 28, 2026	35.10	36.00	33.55	34.00	34.00	-5.16%	622,568
Jul 27, 2026	37.80	37.90	34.85	35.85	35.85	-4.91%	856,780
Jul 24, 2026	38.90	40.00	36.70	37.70	37.70	-3.08%	1,997,520
Jul 23, 2026	37.70	41.00	37.70	38.90	38.90	3.18%	5,604,990
Jul 22, 2026	33.50	39.30	33.50	37.70	37.70	12.71%	2,715,277
Jul 21, 2026	30.70	33.45	30.00	33.45	33.45	8.96%	427,297
Jul 20, 2026	30.90	31.15	30.00	30.70	30.70	-0.65%	467,558
Jul 17, 2026	31.90	32.00	30.05	30.90	30.90	-6.22%	624,094
Jul 16, 2026	33.00	33.15	31.55	32.95	32.95	-	327,133
Jul 15, 2026	32.60	33.60	32.35	32.95	32.95	0.46%	310,028
Jul 14, 2026	32.50	32.80	31.25	32.80	32.80	0.92%	613,711
Jul 13, 2026	34.05	35.50	31.40	32.50	32.50	-2.55%	705,917
Jul 9, 2026	34.80	35.25	33.00	33.35	33.35	-3.61%	401,364
Jul 8, 2026	33.50	35.70	33.50	34.60	34.60	-0.29%	507,132
Jul 7, 2026	37.15	38.00	33.50	34.70	34.70	-6.22%	863,062
Jul 6, 2026	38.80	39.45	36.50	37.00	37.00	-3.77%	861,717
Jul 3, 2026	38.15	39.75	37.35	38.45	38.45	-0.90%	859,537
Jul 2, 2026	38.95	40.15	37.50	38.80	38.80	-0.39%	1,347,340
Jul 1, 2026	38.35	40.45	37.25	38.95	38.95	1.70%	1,829,032
Jun 30, 2026	35.75	38.60	35.75	38.30	38.30	5.51%	2,055,026
Jun 29, 2026	33.65	37.05	33.50	36.30	36.30	7.88%	1,214,995
Jun 26, 2026	36.40	37.00	33.05	33.65	33.65	-7.68%	1,568,951
Jun 25, 2026	34.75	39.20	34.50	36.45	36.45	6.73%	2,307,931
Jun 24, 2026	32.50	34.85	31.10	34.15	34.15	5.08%	901,329
Jun 23, 2026	33.90	34.15	31.90	32.50	32.50	-4.13%	592,953
Jun 22, 2026	35.00	35.65	33.40	33.90	33.90	-1.74%	585,402
Jun 18, 2026	34.25	35.75	33.90	34.50	34.50	-0.43%	586,432
Jun 17, 2026	33.50	35.00	32.85	34.65	34.65	3.43%	802,852
Jun 16, 2026	33.95	34.70	32.70	33.50	33.50	-0.89%	795,741
Jun 15, 2026	34.40	35.55	33.30	33.80	33.80	-0.29%	1,029,612
Jun 12, 2026	30.90	34.75	30.90	33.90	33.90	9.71%	1,409,387
Jun 11, 2026	31.00	31.45	29.70	30.90	30.90	0.65%	577,121
Jun 10, 2026	32.05	32.50	29.55	30.70	30.70	-5.39%	676,197
Jun 9, 2026	30.50	34.00	30.50	32.45	32.45	6.22%	472,454
Jun 8, 2026	31.65	31.65	29.95	30.55	30.55	-8.26%	846,010
Jun 5, 2026	33.05	33.95	32.80	33.30	33.30	0.76%	201,894
Jun 4, 2026	33.75	33.90	32.90	33.05	33.05	-1.78%	457,729
Jun 3, 2026	33.85	34.55	33.05	33.65	33.65	0.15%	268,785
Jun 2, 2026	34.85	35.25	33.35	33.60	33.60	-3.59%	565,346
Jun 1, 2026	32.00	35.15	32.00	34.85	34.85	8.91%	922,982
May 29, 2026	30.45	32.25	30.00	32.00	32.00	6.14%	819,720
May 28, 2026	32.65	33.35	30.10	30.15	30.15	-7.66%	1,068,566
May 27, 2026	34.15	34.15	32.60	32.65	32.65	-4.25%	817,993
May 26, 2026	34.75	35.00	33.65	34.10	34.10	-1.45%	544,753
May 25, 2026	35.00	35.75	34.15	34.60	34.60	-0.86%	712,874
May 22, 2026	35.45	36.45	34.00	34.90	34.90	-1.55%	359,761
May 21, 2026	33.45	35.70	33.45	35.45	35.45	5.98%	413,435
May 20, 2026	33.50	34.65	33.00	33.45	33.45	-2.05%	298,632
May 19, 2026	34.15	35.50	33.80	34.15	34.15	-	435,796