Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.22	0.22	0.21	0.21	0.21	-0.93%	112,598
Mar 27, 2025	0.21	0.22	0.21	0.22	0.22	0.93%	91,713
Mar 26, 2025	0.22	0.22	0.21	0.21	0.21	-3.17%	49,322
Mar 25, 2025	0.22	0.22	0.21	0.22	0.22	-2.21%	134,418
Mar 24, 2025	0.22	0.23	0.22	0.23	0.23	-1.70%	136,306
Mar 21, 2025	0.22	0.23	0.22	0.23	0.23	0.83%	104,636
Mar 20, 2025	0.22	0.23	0.22	0.23	0.23	3.64%	77,872
Mar 19, 2025	0.21	0.22	0.21	0.22	0.22	-	72,800
Mar 18, 2025	0.23	0.23	0.21	0.22	0.22	0.82%	62,298
Mar 17, 2025	0.22	0.23	0.21	0.22	0.22	-4.30%	111,098
Mar 14, 2025	0.22	0.23	0.22	0.23	0.23	-1.85%	89,066
Mar 13, 2025	0.23	0.23	0.22	0.23	0.23	1.00%	103,053
Mar 12, 2025	0.23	0.23	0.22	0.23	0.23	-	68,753
Mar 11, 2025	0.21	0.23	0.21	0.23	0.23	-	70,422
Mar 10, 2025	0.24	0.24	0.22	0.23	0.23	-2.13%	149,776
Mar 7, 2025	0.23	0.24	0.21	0.24	0.24	2.17%	281,020
Mar 6, 2025	0.24	0.25	0.22	0.23	0.23	-10.51%	245,640
Mar 5, 2025	0.28	0.29	0.24	0.26	0.26	-10.01%	4,560,281
Mar 4, 2025	0.29	0.31	0.28	0.29	0.29	-6.36%	11,743
Mar 3, 2025	0.30	0.31	0.28	0.31	0.31	-1.93%	32,975
Feb 28, 2025	0.30	0.31	0.30	0.31	0.31	-3.33%	5,782
Feb 27, 2025	0.32	0.32	0.30	0.32	0.32	-2.37%	37,707
Feb 26, 2025	0.34	0.34	0.31	0.33	0.33	-3.09%	32,714
Feb 25, 2025	0.31	0.34	0.29	0.34	0.34	6.32%	77,242
Feb 24, 2025	0.30	0.32	0.29	0.32	0.32	3.16%	60,260
Feb 21, 2025	0.31	0.31	0.28	0.31	0.31	1.64%	11,114
Feb 20, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	82,964
Feb 19, 2025	0.31	0.31	0.30	0.31	0.31	0.65%	14,407
Feb 18, 2025	0.31	0.31	0.30	0.31	0.31	-1.28%	17,957
Feb 14, 2025	0.31	0.31	0.31	0.31	0.31	-	20,087
Feb 13, 2025	0.31	0.31	0.29	0.31	0.31	0.65%	24,615
Feb 12, 2025	0.31	0.31	0.29	0.31	0.31	-0.64%	25,639
Feb 11, 2025	0.31	0.31	0.29	0.31	0.31	3.93%	19,410
Feb 10, 2025	0.30	0.30	0.29	0.30	0.30	-3.78%	7,486
Feb 7, 2025	0.32	0.32	0.29	0.31	0.31	-5.14%	27,265
Feb 6, 2025	0.30	0.33	0.28	0.33	0.33	9.63%	55,669
Feb 5, 2025	0.30	0.32	0.30	0.30	0.30	-4.25%	36,984
Feb 4, 2025	0.30	0.32	0.30	0.31	0.31	-0.70%	13,150
Feb 3, 2025	0.32	0.32	0.30	0.32	0.32	-3.63%	110,636
Jan 31, 2025	0.30	0.33	0.30	0.33	0.33	3.05%	72,211
Jan 30, 2025	0.31	0.32	0.30	0.32	0.32	5.90%	18,928
Jan 29, 2025	0.28	0.30	0.28	0.30	0.30	-	38,190
Jan 28, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	5,382
Jan 27, 2025	0.29	0.31	0.28	0.31	0.31	4.03%	52,887
Jan 24, 2025	0.31	0.31	0.29	0.30	0.30	-3.25%	52,320
Jan 23, 2025	0.31	0.31	0.30	0.31	0.31	2.67%	17,475
Jan 22, 2025	0.32	0.32	0.29	0.30	0.30	-5.57%	19,770
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