Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.17	0.18	0.15	0.16	0.16	-17.24%	10,105,968
Aug 28, 2025	0.22	0.23	0.17	0.19	0.19	34.64%	239,084,539
Aug 27, 2025	0.12	0.37	0.12	0.14	0.14	23.78%	381,144,142
Aug 26, 2025	0.13	0.13	0.11	0.11	0.11	-21.40%	2,688,728
Aug 25, 2025	0.16	0.17	0.14	0.14	0.14	-22.88%	2,959,119
Aug 22, 2025	0.18	0.21	0.16	0.19	0.19	13.92%	4,224,045
Aug 21, 2025	0.16	0.20	0.16	0.16	0.16	-6.77%	603,938
Aug 20, 2025	0.20	0.20	0.17	0.18	0.18	-12.50%	647,759
Aug 19, 2025	0.18	0.21	0.18	0.20	0.20	6.24%	1,780,771
Aug 18, 2025	0.21	0.23	0.17	0.19	0.19	-15.47%	2,080,768
Aug 15, 2025	0.33	0.36	0.19	0.22	0.22	-37.75%	4,974,155
Aug 14, 2025	0.35	0.37	0.34	0.36	0.36	-2.39%	105,035
Aug 13, 2025	0.37	0.38	0.34	0.37	0.37	2.11%	213,272
Aug 12, 2025	0.36	0.38	0.35	0.36	0.36	-0.96%	143,147
Aug 11, 2025	0.36	0.37	0.36	0.36	0.36	-3.22%	220,767
Aug 8, 2025	0.35	0.41	0.33	0.38	0.38	8.76%	892,998
Aug 7, 2025	0.37	0.38	0.30	0.35	0.35	-8.54%	621,221
Aug 6, 2025	0.37	0.40	0.36	0.38	0.38	2.16%	201,973
Aug 5, 2025	0.36	0.38	0.36	0.37	0.37	-3.60%	445,821
Aug 4, 2025	0.35	0.40	0.35	0.38	0.38	4.63%	958,634
Aug 1, 2025	0.35	0.37	0.34	0.37	0.37	-1.05%	486,316
Jul 31, 2025	0.38	0.40	0.36	0.37	0.37	-7.07%	520,288
Jul 30, 2025	0.35	0.50	0.35	0.40	0.40	8.10%	4,821,273
Jul 29, 2025	0.39	0.39	0.33	0.37	0.37	-13.89%	1,445,565
Jul 28, 2025	0.45	0.45	0.42	0.43	0.43	-10.75%	2,350,883
Jul 25, 2025	0.45	0.80	0.45	0.48	0.48	7.96%	86,015,198
Jul 24, 2025	0.45	0.45	0.43	0.44	0.44	-3.58%	77,259
Jul 23, 2025	0.43	0.46	0.43	0.46	0.46	4.87%	406,856
Jul 22, 2025	0.45	0.45	0.43	0.44	0.44	-2.27%	118,620
Jul 21, 2025	0.43	0.45	0.42	0.45	0.45	6.01%	258,256
Jul 18, 2025	0.45	0.45	0.42	0.42	0.42	-4.41%	493,533
Jul 17, 2025	0.44	0.45	0.42	0.44	0.44	-0.41%	214,889
Jul 16, 2025	0.46	0.47	0.41	0.45	0.45	-3.04%	436,808
Jul 15, 2025	0.45	0.50	0.45	0.46	0.46	-4.19%	281,822
Jul 14, 2025	0.43	0.48	0.43	0.48	0.48	-2.99%	616,719
Jul 11, 2025	0.53	0.54	0.44	0.49	0.49	0.37%	910,622
Jul 10, 2025	0.48	0.52	0.48	0.49	0.49	2.41%	614,573
Jul 9, 2025	0.55	0.57	0.46	0.48	0.48	-20.82%	1,731,413
Jul 8, 2025	0.70	0.70	0.60	0.61	0.61	-15.67%	1,893,907
Jul 7, 2025	0.66	0.88	0.60	0.72	0.72	-80.14%	12,017,333
Jul 3, 2025	3.60	3.68	3.51	3.63	3.63	1.68%	488,384
Jul 2, 2025	3.70	3.76	3.35	3.57	3.57	-2.99%	1,163,851
Jul 1, 2025	3.50	3.72	3.48	3.68	3.68	4.84%	1,520,618
Jun 30, 2025	3.55	3.55	3.34	3.51	3.51	2.03%	2,772,553
Jun 27, 2025	2.88	3.53	2.73	3.44	3.44	14.67%	5,136,043
Jun 26, 2025	1.87	3.30	1.87	3.00	3.00	53.85%	3,311,414
Jun 25, 2025	1.85	2.02	1.75	1.95	1.95	4.84%	248,991
Jun 24, 2025	1.90	1.98	1.77	1.86	1.86	-	1,588,092
Jun 23, 2025	1.68	2.26	1.50	1.86	1.86	12.73%	2,283,179
Jun 20, 2025	1.55	1.76	1.38	1.65	1.65	6.80%	48,193