Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.18	2.43	2.10	2.40	2.40	10.09%	22,449
Jan 15, 2026	2.24	2.36	2.17	2.18	2.18	-2.68%	14,477
Jan 14, 2026	2.31	2.40	2.24	2.24	2.24	-0.44%	8,807
Jan 13, 2026	2.19	2.49	2.19	2.25	2.25	2.74%	79,191
Jan 12, 2026	2.12	2.24	2.10	2.19	2.19	-0.45%	16,632
Jan 9, 2026	2.22	2.22	2.05	2.20	2.20	1.85%	11,170
Jan 8, 2026	2.20	2.23	2.13	2.16	2.16	-6.09%	6,337
Jan 7, 2026	2.21	2.33	2.11	2.30	2.30	3.14%	4,727
Jan 6, 2026	2.16	2.35	2.16	2.23	2.23	-1.76%	9,254
Jan 5, 2026	2.12	2.29	2.11	2.27	2.27	6.07%	11,436
Jan 2, 2026	2.07	2.21	2.06	2.14	2.14	0.47%	12,794
Dec 31, 2025	2.02	2.13	2.00	2.13	2.13	0.95%	9,432
Dec 30, 2025	2.21	2.22	2.10	2.11	2.11	-4.52%	20,261
Dec 29, 2025	2.15	2.29	2.12	2.21	2.21	-	30,905
Dec 26, 2025	2.29	2.30	2.17	2.21	2.21	-4.62%	20,430
Dec 24, 2025	2.29	2.34	2.29	2.32	2.32	-3.09%	4,439
Dec 23, 2025	2.53	2.53	2.23	2.39	2.39	-8.39%	15,995
Dec 22, 2025	2.50	2.68	2.44	2.61	2.61	3.20%	17,319
Dec 19, 2025	2.47	2.70	2.41	2.53	2.53	6.71%	15,283
Dec 18, 2025	2.52	2.60	2.37	2.37	2.37	-1.25%	16,506
Dec 17, 2025	2.30	2.77	2.28	2.40	2.40	6.67%	111,391
Dec 16, 2025	2.83	2.83	2.04	2.25	2.25	-16.97%	149,158
Dec 15, 2025	2.81	2.93	2.70	2.71	2.71	-3.56%	30,649
Dec 12, 2025	3.06	3.06	2.80	2.81	2.81	-9.94%	60,363
Dec 11, 2025	2.76	3.13	2.69	3.12	3.12	7.59%	639,419
Dec 10, 2025	2.90	3.03	2.68	2.90	2.90	3.57%	54,333
Dec 9, 2025	2.77	3.11	2.69	2.80	2.80	-1.06%	36,485
Dec 8, 2025	3.21	3.23	2.65	2.83	2.83	-15.77%	89,505
Dec 5, 2025	2.50	3.83	2.50	3.36	3.36	32.28%	458,367
Dec 4, 2025	2.37	2.60	2.37	2.54	2.54	-2.68%	539,020
Dec 3, 2025	2.56	2.69	2.56	2.61	2.61	2.76%	12,956
Dec 2, 2025	2.59	2.80	2.54	2.54	2.54	-	37,050
Dec 1, 2025	2.63	2.85	2.54	2.54	2.54	-12.71%	79,013
Nov 28, 2025	2.82	2.95	2.46	2.91	2.91	13.67%	2,700,924
Nov 26, 2025	2.34	2.95	2.23	2.56	2.56	17.43%	60,907
Nov 25, 2025	2.31	2.36	1.96	2.18	2.18	-9.54%	4,754
Nov 24, 2025	2.26	2.43	2.16	2.41	2.41	-2.03%	10,115
Nov 21, 2025	2.62	2.69	1.85	2.46	2.46	-10.22%	31,909
Nov 20, 2025	2.80	2.84	2.72	2.74	2.74	1.11%	5,931
Nov 19, 2025	2.89	3.07	2.71	2.71	2.71	2.26%	61,018
Nov 18, 2025	2.77	2.80	2.65	2.65	2.65	-8.62%	6,508
Nov 17, 2025	2.90	3.05	2.88	2.90	2.90	1.40%	105,325
Nov 14, 2025	2.97	2.97	2.85	2.86	2.86	-6.23%	21,436
Nov 13, 2025	3.03	3.08	3.03	3.05	3.05	-	16,039
Nov 12, 2025	3.03	3.05	3.03	3.05	3.05	-	15,739
Nov 11, 2025	3.03	3.16	3.03	3.05	3.05	-0.65%	13,191
Nov 10, 2025	3.01	3.35	3.01	3.07	3.07	-0.97%	54,960
Nov 7, 2025	3.10	3.31	3.09	3.10	3.10	-6.34%	13,077
Nov 6, 2025	3.41	3.47	3.25	3.31	3.31	-2.65%	13,274
Nov 5, 2025	3.33	3.55	3.21	3.40	3.40	7.94%	24,217