Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.32	0.33	0.30	0.32	0.32	-4.62%	57,118
Jan 17, 2025	0.35	0.35	0.32	0.33	0.33	-0.15%	22,232
Jan 16, 2025	0.33	0.34	0.32	0.33	0.33	-3.19%	51,664
Jan 15, 2025	0.33	0.34	0.33	0.34	0.34	-1.54%	27,877
Jan 14, 2025	0.33	0.35	0.33	0.35	0.35	-1.13%	14,861
Jan 13, 2025	0.33	0.35	0.33	0.35	0.35	4.12%	29,874
Jan 10, 2025	0.35	0.35	0.33	0.34	0.34	-1.96%	13,536
Jan 8, 2025	0.34	0.35	0.33	0.35	0.35	-4.99%	44,660
Jan 7, 2025	0.37	0.37	0.33	0.37	0.37	-0.54%	26,506
Jan 6, 2025	0.38	0.38	0.34	0.37	0.37	1.94%	38,940
Jan 3, 2025	0.34	0.36	0.33	0.36	0.36	2.27%	51,640
Jan 2, 2025	0.34	0.35	0.33	0.35	0.35	2.89%	169,142
Dec 31, 2024	0.43	0.43	0.33	0.34	0.34	-12.01%	217,796
Dec 30, 2024	0.35	0.41	0.34	0.39	0.39	11.09%	321,980
Dec 27, 2024	0.33	0.35	0.31	0.35	0.35	2.94%	87,386
Dec 26, 2024	0.34	0.34	0.30	0.34	0.34	-2.86%	137,826
Dec 24, 2024	0.28	0.35	0.28	0.35	0.35	16.67%	118,434
Dec 23, 2024	0.30	0.31	0.29	0.30	0.30	-5.96%	120,853
Dec 20, 2024	0.32	0.32	0.29	0.32	0.32	2.05%	60,653
Dec 19, 2024	0.30	0.31	0.29	0.31	0.31	-1.70%	40,896
Dec 18, 2024	0.30	0.34	0.30	0.32	0.32	1.34%	50,608
Dec 17, 2024	0.31	0.32	0.30	0.31	0.31	-4.59%	125,958
Dec 16, 2024	0.32	0.34	0.31	0.33	0.33	-6.11%	170,514
Dec 13, 2024	0.35	0.39	0.33	0.35	0.35	-3.63%	80,156
Dec 12, 2024	0.36	0.39	0.35	0.36	0.36	-5.58%	48,335
Dec 11, 2024	0.38	0.39	0.35	0.39	0.39	-1.43%	208,870
Dec 10, 2024	0.39	0.39	0.37	0.39	0.39	-1.11%	114,318
Dec 9, 2024	0.35	0.41	0.35	0.40	0.40	6.73%	239,946
Dec 6, 2024	0.40	0.41	0.33	0.37	0.37	-2.61%	450,354
Dec 5, 2024	0.41	0.44	0.34	0.38	0.38	-	416,560
Dec 4, 2024	0.37	0.46	0.36	0.38	0.38	1.71%	903,504
Dec 3, 2024	0.40	0.43	0.36	0.37	0.37	-16.92%	773,119
Dec 2, 2024	0.50	0.50	0.39	0.45	0.45	-14.18%	2,089,760
Nov 29, 2024	0.44	0.53	0.40	0.52	0.52	16.70%	5,355,940
Nov 27, 2024	0.31	0.80	0.30	0.45	0.45	87.08%	122,112,031
Nov 26, 2024	0.27	0.30	0.24	0.24	0.24	-19.19%	163,422
Nov 25, 2024	0.33	0.33	0.27	0.30	0.30	-10.03%	39,460
Nov 22, 2024	0.37	0.37	0.33	0.33	0.33	-9.69%	62,972
Nov 21, 2024	0.37	0.42	0.36	0.37	0.37	-9.19%	32,342
Nov 20, 2024	0.43	0.43	0.38	0.40	0.40	-8.52%	44,643
Nov 19, 2024	0.45	0.47	0.42	0.44	0.44	0.80%	33,810
Nov 18, 2024	0.45	0.48	0.44	0.44	0.44	-9.06%	31,004
Nov 15, 2024	0.48	0.51	0.44	0.48	0.48	0.02%	14,712
Nov 14, 2024	0.47	0.49	0.44	0.48	0.48	-2.04%	31,243
Nov 13, 2024	0.52	0.52	0.46	0.49	0.49	-1.63%	18,401
Nov 12, 2024	0.47	0.50	0.46	0.50	0.50	-	42,939
Nov 11, 2024	0.50	0.50	0.45	0.50	0.50	5.96%	84,574
Nov 8, 2024	0.52	0.52	0.46	0.47	0.47	-8.91%	52,995
Nov 7, 2024	0.46	0.52	0.43	0.52	0.52	5.31%	28,291
Nov 6, 2024	0.46	0.50	0.46	0.49	0.49	6.52%	22,729
Nov 5, 2024	0.49	0.49	0.46	0.46	0.46	-5.93%	25,265
Nov 4, 2024	0.48	0.49	0.46	0.49	0.49	0.87%	10,180
Nov 1, 2024	0.48	0.52	0.44	0.48	0.48	2.02%	18,533
Oct 31, 2024	0.43	0.48	0.43	0.48	0.48	-2.82%	24,081
Oct 30, 2024	0.47	0.49	0.46	0.49	0.49	1.88%	8,840
Oct 29, 2024	0.46	0.49	0.45	0.48	0.48	4.35%	31,932
Oct 28, 2024	0.48	0.53	0.44	0.46	0.46	-6.89%	43,835
Oct 25, 2024	0.50	0.53	0.48	0.49	0.49	-3.15%	21,255
Oct 24, 2024	0.50	0.55	0.48	0.51	0.51	-6.63%	63,861
Oct 23, 2024	0.52	0.70	0.50	0.55	0.55	9.26%	723,380
Oct 22, 2024	0.50	0.55	0.48	0.50	0.50	-	34,810
Oct 21, 2024	0.42	0.52	0.40	0.50	0.50	-	46,635
Oct 18, 2024	0.46	0.51	0.46	0.50	0.50	2.33%	13,912
Oct 17, 2024	0.45	0.50	0.45	0.49	0.49	1.80%	96,380
Oct 16, 2024	0.45	0.50	0.44	0.48	0.48	-3.81%	38,914
Oct 15, 2024	0.51	0.55	0.34	0.50	0.50	-4.04%	443,620
Oct 14, 2024	0.52	0.53	0.48	0.52	0.52	-1.89%	88,264
Oct 11, 2024	0.50	0.58	0.48	0.53	0.53	2.91%	309,836
Oct 10, 2024	0.65	0.65	0.52	0.52	0.52	-14.59%	205,181
Oct 9, 2024	0.64	0.64	0.54	0.60	0.60	0.52%	29,784
Oct 8, 2024	0.50	0.64	0.50	0.60	0.60	8.37%	113,909
Oct 7, 2024	0.66	0.66	0.50	0.55	0.55	-13.03%	167,903
Oct 4, 2024	0.66	0.68	0.59	0.64	0.64	-3.71%	117,045
Oct 3, 2024	0.67	0.68	0.55	0.66	0.66	-2.79%	470,027
Oct 2, 2024	0.58	0.70	0.58	0.68	0.68	22.50%	710,350
Oct 1, 2024	0.52	0.58	0.50	0.56	0.56	-0.77%	1,301,376
Sep 30, 2024	0.49	0.65	0.49	0.56	0.56	14.33%	1,107,975
Sep 27, 2024	0.51	0.74	0.43	0.49	0.49	8.23%	6,783,560
Sep 26, 2024	0.36	0.48	0.36	0.45	0.45	23.80%	680,263
Sep 25, 2024	0.37	0.38	0.35	0.37	0.37	-1.40%	130,506
Sep 24, 2024	0.37	0.39	0.34	0.37	0.37	0.11%	224,805
Sep 23, 2024	0.35	0.41	0.34	0.37	0.37	10.25%	432,335
Sep 20, 2024	0.33	0.34	0.33	0.34	0.34	3.36%	66,975
Sep 19, 2024	0.31	0.33	0.31	0.32	0.32	5.32%	58,972
Sep 18, 2024	0.30	0.31	0.28	0.31	0.31	-1.82%	61,351
Sep 17, 2024	0.34	0.34	0.31	0.31	0.31	0.48%	34,567
Sep 16, 2024	0.34	0.36	0.31	0.31	0.31	-10.69%	123,099
Sep 13, 2024	0.35	0.36	0.32	0.35	0.35	-4.29%	510,552
Sep 12, 2024	0.30	0.38	0.30	0.37	0.37	22.56%	568,483
Sep 11, 2024	0.26	0.31	0.24	0.30	0.30	12.27%	1,899,494
Sep 10, 2024	0.24	0.27	0.24	0.27	0.27	13.02%	654,087
Sep 9, 2024	0.24	0.25	0.23	0.24	0.24	4.77%	113,131
Sep 6, 2024	0.24	0.24	0.22	0.22	0.22	-6.11%	167,703
Sep 5, 2024	0.22	0.24	0.22	0.24	0.24	4.50%	141,068
Sep 4, 2024	0.22	0.23	0.20	0.23	0.23	3.30%	247,066
Sep 3, 2024	0.23	0.25	0.22	0.22	0.22	-3.36%	428,388
Aug 30, 2024	0.22	0.25	0.22	0.23	0.23	-2.51%	416,586
Aug 29, 2024	0.24	0.24	0.22	0.24	0.24	3.39%	649,088
Aug 28, 2024	0.26	0.26	0.21	0.23	0.23	-10.86%	1,627,309
Aug 27, 2024	0.28	0.40	0.25	0.26	0.26	-2.93%	12,661,752