Top KingWin Ltd (DPU)
NASDAQ: DPU · Real-Time Price · USD
1.551
+0.031 (2.05%)
At close: Oct 2, 2026, 4:00 PM EDT
1.550
-0.001 (-0.08%)
Pre-market: Oct 5, 2026, 4:03 AM EDT
Top KingWin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 2.05% | 2,058 |
| Oct 1, 2026 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | - | 1,939 |
| Sep 30, 2026 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 2.70% | 5,470 |
| Sep 29, 2026 | 1.52 | 1.54 | 1.46 | 1.48 | 1.48 | -3.27% | 15,544 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 29,466 |
| Sep 25, 2026 | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -5.99% | 10,454 |
| Sep 24, 2026 | 1.64 | 1.67 | 1.54 | 1.67 | 1.67 | 6.37% | 25,870 |
| Sep 23, 2026 | 1.70 | 1.70 | 1.54 | 1.57 | 1.57 | 0.64% | 8,963 |
| Sep 22, 2026 | 1.65 | 1.66 | 1.56 | 1.56 | 1.56 | -3.11% | 20,773 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 6,078 |
| Sep 18, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | 1.24% | 32,214 |
| Sep 17, 2026 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -3.01% | 11,822 |
| Sep 16, 2026 | 1.71 | 1.73 | 1.63 | 1.66 | 1.66 | -2.92% | 20,189 |
| Sep 15, 2026 | 1.72 | 1.80 | 1.60 | 1.71 | 1.71 | -2.29% | 30,588 |
| 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 |