Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.93	2.15	1.74	2.03	2.03	-	134,458
Jun 11, 2026	1.77	2.10	1.68	2.03	2.03	-6.45%	2,591,929
Jun 10, 2026	1.93	2.19	1.87	2.17	2.17	7.96%	20,434
Jun 9, 2026	1.97	2.20	1.95	2.01	2.01	-1.71%	51,222
Jun 8, 2026	2.03	2.12	2.02	2.05	2.05	-7.05%	1,746
Jun 5, 2026	1.91	2.20	1.91	2.20	2.20	1.86%	7,026
Jun 4, 2026	2.06	2.22	2.06	2.16	2.16	8.54%	14,245
Jun 3, 2026	1.94	2.01	1.90	1.99	1.99	-1.00%	2,701
Jun 2, 2026	1.91	2.01	1.90	2.01	2.01	-	2,961
Jun 1, 2026	1.87	2.10	1.87	2.01	2.01	2.81%	9,107
May 29, 2026	1.89	1.96	1.83	1.96	1.96	1.82%	3,988
May 28, 2026	1.61	1.93	1.60	1.92	1.92	-1.03%	2,298
May 27, 2026	1.90	1.94	1.89	1.94	1.94	5.15%	8,338
May 26, 2026	1.80	1.85	1.80	1.85	1.85	3.07%	2,317
May 22, 2026	1.88	1.88	1.70	1.79	1.79	-4.28%	1,327
May 21, 2026	1.92	1.97	1.87	1.87	1.87	-2.09%	2,265
May 20, 2026	1.91	2.01	1.90	1.91	1.91	-4.98%	3,907
May 19, 2026	1.97	2.09	1.96	2.01	2.01	0.50%	3,019
May 18, 2026	1.91	2.09	1.91	2.00	2.00	2.56%	11,134
May 15, 2026	2.01	2.09	1.95	1.95	1.95	-6.81%	17,238
May 14, 2026	1.75	2.09	1.75	2.09	2.09	13.11%	15,858
May 13, 2026	1.84	1.85	1.82	1.85	1.85	1.09%	17,640
May 12, 2026	1.91	1.91	1.83	1.83	1.83	-4.19%	2,789
May 11, 2026	1.90	1.95	1.87	1.91	1.91	-2.55%	6,397
May 8, 2026	2.03	2.20	1.91	1.96	1.96	-3.69%	20,432
May 7, 2026	2.02	2.09	2.02	2.04	2.04	-6.22%	9,427
May 6, 2026	1.78	2.21	1.76	2.17	2.17	19.89%	97,056
May 5, 2026	1.82	1.86	1.65	1.81	1.81	-21.99%	2,285,482
May 4, 2026	2.19	2.33	2.15	2.32	2.32	4.98%	7,193
Apr 30, 2026	2.27	2.27	2.20	2.21	2.21	2.31%	1,100
Apr 29, 2026	2.15	2.27	2.15	2.16	2.16	-7.30%	1,804
Apr 28, 2026	2.03	2.33	2.03	2.33	2.33	3.10%	1,869
Apr 27, 2026	2.20	2.30	2.20	2.26	2.26	-1.57%	6,887
Apr 24, 2026	2.20	2.30	2.20	2.30	2.30	4.63%	11,452
Apr 23, 2026	2.04	2.20	2.00	2.19	2.19	-0.26%	1,914
Apr 22, 2026	2.15	2.21	2.15	2.20	2.20	-0.22%	7,192
Apr 21, 2026	2.16	2.23	2.16	2.21	2.21	3.52%	5,240
Apr 20, 2026	2.13	2.13	2.13	2.13	2.13	-5.33%	896
Apr 17, 2026	2.15	2.29	2.10	2.25	2.25	2.74%	19,484
Apr 16, 2026	2.03	2.19	1.99	2.19	2.19	-	6,024
Apr 15, 2026	2.18	2.19	2.10	2.19	2.19	-	1,998
Apr 14, 2026	2.10	2.20	2.03	2.19	2.19	-2.67%	3,465
Apr 13, 2026	2.13	2.25	2.13	2.25	2.25	-1.74%	2,871
Apr 10, 2026	2.05	2.29	2.05	2.29	2.29	-	15,463
Apr 9, 2026	2.06	2.29	2.06	2.29	2.29	4.09%	24,096
Apr 8, 2026	2.20	2.20	2.20	2.20	2.20	-	403
Apr 7, 2026	2.12	2.20	2.12	2.20	2.20	-	1,386
Apr 6, 2026	2.15	2.20	2.07	2.20	2.20	0.46%	2,005
Apr 2, 2026	2.19	2.20	1.99	2.19	2.19	-0.45%	2,877
Apr 1, 2026	2.18	2.21	2.18	2.20	2.20	-0.90%	2,322