Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.45	2.64	2.35	2.59	2.59	3.60%	14,092
Feb 26, 2026	2.40	2.50	2.36	2.50	2.50	4.17%	19,136
Feb 25, 2026	2.11	2.43	2.11	2.40	2.40	8.11%	5,150
Feb 24, 2026	2.30	2.46	2.20	2.22	2.22	-5.13%	13,824
Feb 23, 2026	2.40	2.58	2.33	2.34	2.34	-3.70%	9,800
Feb 20, 2026	2.42	2.66	2.42	2.43	2.43	-4.33%	8,507
Feb 19, 2026	2.42	2.54	2.37	2.54	2.54	2.01%	2,805
Feb 18, 2026	2.46	2.57	2.40	2.49	2.49	0.81%	14,843
Feb 17, 2026	2.47	2.57	2.47	2.47	2.47	-	8,586
Feb 13, 2026	2.48	2.61	2.39	2.47	2.47	3.35%	6,247
Feb 12, 2026	2.50	2.53	2.39	2.39	2.39	0.42%	6,777
Feb 11, 2026	2.60	2.60	2.38	2.38	2.38	-8.11%	15,561
Feb 10, 2026	2.35	2.78	2.35	2.59	2.59	5.93%	26,228
Feb 9, 2026	2.30	2.52	2.21	2.45	2.45	1.45%	23,709
Feb 6, 2026	2.40	2.55	2.35	2.41	2.41	-	17,950
Feb 5, 2026	2.46	2.57	2.36	2.41	2.41	-6.23%	2,203
Feb 4, 2026	2.50	2.60	2.40	2.57	2.57	-1.15%	9,273
Feb 3, 2026	2.58	2.62	2.38	2.60	2.60	-1.89%	10,250
Feb 2, 2026	2.47	2.65	2.41	2.65	2.65	4.33%	20,103
Jan 30, 2026	2.64	2.69	2.37	2.54	2.54	-3.79%	13,393
Jan 29, 2026	2.40	2.67	2.34	2.64	2.64	10.00%	19,893
Jan 28, 2026	2.30	2.42	2.30	2.40	2.40	2.56%	10,354
Jan 27, 2026	2.35	2.43	2.27	2.34	2.34	-0.43%	16,849
Jan 26, 2026	2.35	2.38	2.22	2.35	2.35	0.86%	13,483
Jan 23, 2026	2.37	2.42	2.26	2.33	2.33	-4.51%	9,281
Jan 22, 2026	2.25	2.47	2.22	2.44	2.44	10.41%	26,619
Jan 21, 2026	2.30	2.45	2.20	2.21	2.21	-5.15%	18,662
Jan 20, 2026	2.28	2.38	2.28	2.33	2.33	-2.92%	8,595
Jan 16, 2026	2.18	2.43	2.10	2.40	2.40	10.09%	23,220
Jan 15, 2026	2.24	2.36	2.17	2.18	2.18	-2.68%	14,803
Jan 14, 2026	2.31	2.40	2.24	2.24	2.24	-0.44%	8,821
Jan 13, 2026	2.19	2.49	2.19	2.25	2.25	2.74%	79,845
Jan 12, 2026	2.12	2.24	2.10	2.19	2.19	-0.45%	16,733
Jan 9, 2026	2.22	2.22	2.05	2.20	2.20	1.85%	11,235
Jan 8, 2026	2.20	2.23	2.13	2.16	2.16	-6.09%	6,491
Jan 7, 2026	2.21	2.33	2.11	2.30	2.30	3.14%	4,728
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%	12,795
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%	20,379
Dec 29, 2025	2.15	2.29	2.12	2.21	2.21	-	31,951
Dec 26, 2025	2.29	2.30	2.17	2.21	2.21	-4.62%	22,442
Dec 24, 2025	2.29	2.34	2.29	2.32	2.32	-3.09%	4,469
Dec 23, 2025	2.53	2.53	2.23	2.39	2.39	-8.39%	17,024
Dec 22, 2025	2.50	2.68	2.44	2.61	2.61	3.20%	18,085
Dec 19, 2025	2.47	2.70	2.41	2.53	2.53	6.71%	15,834
Dec 18, 2025	2.52	2.60	2.37	2.37	2.37	-1.25%	16,653
Dec 17, 2025	2.30	2.77	2.28	2.40	2.40	6.67%	111,614
Dec 16, 2025	2.83	2.83	2.04	2.25	2.25	-16.97%	149,158