Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	1.86	2.08	1.65	1.75	1.75	-3.31%	75,330
Sep 11, 2026	1.95	1.98	1.74	1.81	1.81	-8.59%	71,507
Sep 10, 2026	1.99	2.16	1.89	1.98	1.98	-3.41%	142,923
Sep 9, 2026	2.19	2.20	1.89	2.05	2.05	0.99%	8,492,020
Sep 8, 2026	2.03	2.03	2.03	2.03	2.03	-1.93%	366
Sep 4, 2026	2.07	2.07	2.07	2.07	2.07	-2.36%	1,160
Sep 3, 2026	2.07	2.12	2.07	2.12	2.12	1.50%	1,025
Sep 2, 2026	1.99	2.10	1.90	2.09	2.09	4.96%	2,833
Sep 1, 2026	2.10	2.10	1.89	1.99	1.99	-6.13%	6,764
Aug 31, 2026	2.11	2.16	2.02	2.12	2.12	-2.48%	10,365
Aug 28, 2026	2.18	2.26	2.11	2.17	2.17	-2.08%	5,285
Aug 27, 2026	2.18	2.43	2.16	2.22	2.22	-	7,717
Aug 26, 2026	2.28	2.28	2.22	2.22	2.22	-2.63%	1,814
Aug 25, 2026	2.35	2.35	2.28	2.28	2.28	2.70%	2,337
Aug 24, 2026	2.30	2.39	2.20	2.22	2.22	-3.48%	5,751
Aug 21, 2026	2.32	2.40	2.25	2.30	2.30	-6.62%	3,486
Aug 20, 2026	2.18	2.48	2.18	2.46	2.46	6.17%	5,318
Aug 19, 2026	2.32	2.32	2.32	2.32	2.32	-	1,490
Aug 18, 2026	2.26	2.48	2.21	2.32	2.32	0.87%	11,087
Aug 17, 2026	2.14	2.60	2.14	2.30	2.30	5.63%	35,776
Aug 14, 2026	2.25	2.37	2.02	2.18	2.18	-2.79%	15,685
Aug 13, 2026	2.19	2.50	2.16	2.24	2.24	1.82%	30,766
Aug 12, 2026	2.05	2.30	2.04	2.20	2.20	4.76%	14,210
Aug 11, 2026	2.21	2.21	2.00	2.10	2.10	3.45%	2,296
Aug 10, 2026	1.82	2.03	1.82	2.03	2.03	1.50%	3,550
Aug 7, 2026	1.99	2.23	1.94	2.00	2.00	5.26%	22,478
Aug 6, 2026	1.90	1.97	1.86	1.90	1.90	4.97%	1,426
Aug 5, 2026	1.77	1.81	1.73	1.81	1.81	0.56%	3,578
Aug 4, 2026	1.82	1.82	1.62	1.80	1.80	-5.26%	7,954
Aug 3, 2026	1.82	1.90	1.81	1.90	1.90	-0.52%	1,701
Jul 31, 2026	1.92	1.92	1.89	1.91	1.91	-4.50%	1,910
Jul 30, 2026	1.81	2.00	1.81	2.00	2.00	4.17%	4,570
Jul 29, 2026	1.81	1.92	1.80	1.92	1.92	1.32%	1,697
Jul 28, 2026	1.90	2.04	1.80	1.90	1.90	-7.56%	7,748
Jul 27, 2026	1.95	2.05	1.83	2.05	2.05	1.99%	10,375
Jul 24, 2026	2.12	2.12	2.00	2.01	2.01	-5.63%	2,908
Jul 23, 2026	2.09	2.26	1.95	2.13	2.13	0.71%	3,386
Jul 22, 2026	2.18	2.18	2.00	2.12	2.12	3.15%	18,231
Jul 21, 2026	2.20	2.22	2.05	2.05	2.05	0.02%	12,002
Jul 20, 2026	2.15	2.28	1.91	2.05	2.05	-8.89%	14,228
Jul 17, 2026	2.32	2.32	1.89	2.25	2.25	-3.02%	51,726
Jul 16, 2026	2.10	2.54	1.85	2.32	2.32	-9.40%	133,346
Jul 15, 2026	1.96	2.76	1.86	2.56	2.56	33.36%	1,213,265
Jul 14, 2026	1.83	1.92	1.82	1.92	1.92	2.13%	8,823
Jul 13, 2026	1.85	1.90	1.84	1.88	1.88	-3.59%	6,483
Jul 10, 2026	1.83	1.95	1.83	1.95	1.95	2.63%	3,041
Jul 9, 2026	1.92	1.92	1.90	1.90	1.90	-	2,336
Jul 8, 2026	1.87	1.96	1.84	1.90	1.90	-1.30%	2,738
Jul 7, 2026	1.87	1.96	1.84	1.93	1.93	-3.27%	13,217
Jul 6, 2026	1.93	1.99	1.85	1.99	1.99	2.05%	19,245