Kingray Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.65	33.35	32.35	32.50	-	-0.46%	618,200
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
May 18, 2026	33.45	34.15	31.40	34.15	34.15	2.09%	629,586
May 15, 2026	37.05	37.50	33.10	33.45	33.45	-9.23%	1,978,034
May 14, 2026	38.90	39.50	36.60	36.85	36.85	-5.15%	1,202,650
May 13, 2026	40.50	41.00	38.05	38.85	38.85	-0.51%	801,529
May 12, 2026	39.60	40.90	38.75	39.05	39.05	-1.39%	818,955
May 11, 2026	38.70	41.55	38.35	39.60	39.60	2.46%	1,121,362
May 8, 2026	39.65	40.05	37.55	38.65	38.65	-2.15%	1,083,980
May 7, 2026	41.25	42.25	38.85	39.50	39.50	-3.54%	1,093,172
May 6, 2026	42.90	44.80	40.05	40.95	40.95	-3.99%	1,544,721
May 5, 2026	38.75	43.00	37.95	42.65	42.65	10.06%	2,143,386
May 4, 2026	38.60	39.65	37.85	38.75	38.75	0.52%	945,830
Apr 30, 2026	39.85	39.90	37.25	38.55	38.55	-2.28%	1,028,013
Apr 29, 2026	40.00	41.00	38.15	39.45	39.45	0.25%	899,664
Apr 28, 2026	38.20	40.00	36.70	39.35	39.35	3.15%	870,116
Apr 27, 2026	39.80	42.10	36.50	38.15	38.15	-4.15%	1,836,095
Apr 24, 2026	37.25	41.95	35.00	39.80	39.80	7.13%	2,949,950
Apr 23, 2026	44.50	45.80	34.65	37.15	37.15	-16.42%	5,460,811
Apr 22, 2026	49.70	52.00	42.00	44.45	44.45	-10.47%	5,381,280
Apr 21, 2026	42.10	52.30	40.70	49.65	49.65	17.93%	7,518,165
Apr 20, 2026	34.50	42.35	34.05	42.10	42.10	23.64%	6,312,548
Apr 17, 2026	34.90	35.70	33.30	34.05	34.05	-2.30%	2,181,470
Apr 16, 2026	33.00	35.20	32.80	34.85	34.85	5.29%	3,196,896
Apr 15, 2026	31.50	33.45	29.70	33.10	33.10	5.08%	2,270,598
Apr 14, 2026	29.10	32.45	29.10	31.50	31.50	8.25%	2,526,478
Apr 13, 2026	30.10	30.50	27.65	29.10	29.10	-3.32%	1,354,149
Apr 10, 2026	28.45	30.60	27.00	30.10	30.10	6.74%	1,344,682
Apr 9, 2026	29.75	30.00	27.60	28.20	28.20	-5.84%	1,920,795
Apr 8, 2026	30.95	31.95	29.05	29.95	29.95	-3.39%	2,003,166
Apr 7, 2026	33.50	36.85	30.70	31.00	31.00	-7.32%	3,376,326
Apr 2, 2026	34.10	36.00	31.55	33.45	33.45	-1.47%	4,102,160
Apr 1, 2026	27.90	34.10	27.90	33.95	33.95	23.23%	5,374,048
Mar 31, 2026	28.00	29.45	26.40	27.55	27.55	-2.65%	3,188,557
Mar 30, 2026	23.75	29.20	23.75	28.30	28.30	19.16%	4,981,712
Mar 27, 2026	24.20	24.20	23.00	23.75	23.75	-1.86%	433,917
Mar 26, 2026	25.55	28.00	23.90	24.20	24.20	-5.47%	1,322,611
Mar 25, 2026	24.20	26.60	24.00	25.60	25.60	5.79%	2,184,949
Mar 24, 2026	22.10	24.70	22.10	24.20	24.20	9.50%	743,512
Mar 23, 2026	23.00	23.30	22.00	22.10	22.10	-4.12%	639,598
Mar 20, 2026	23.45	23.45	22.50	23.05	23.05	-0.22%	877,692
Mar 19, 2026	23.85	24.00	22.80	23.10	23.10	-2.12%	581,466
Mar 18, 2026	23.95	24.80	23.40	23.60	23.60	-1.26%	769,282
Mar 17, 2026	24.90	25.50	23.50	23.90	23.90	-4.02%	945,760