Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.82	1.86	1.65	1.80	-	-22.41%	2,206,316
May 4, 2026	2.19	2.33	2.15	2.32	2.32	4.98%	6,987
Apr 30, 2026	2.27	2.27	2.20	2.21	2.21	2.31%	1,096
Apr 29, 2026	2.15	2.27	2.15	2.16	2.16	-7.30%	1,604
Apr 28, 2026	2.03	2.33	2.03	2.33	2.33	3.10%	1,859
Apr 27, 2026	2.20	2.30	2.20	2.26	2.26	-1.57%	6,885
Apr 24, 2026	2.20	2.30	2.20	2.30	2.30	4.65%	5,833
Apr 23, 2026	2.04	2.20	2.00	2.19	2.19	-0.27%	1,904
Apr 22, 2026	2.15	2.21	2.15	2.20	2.20	-0.23%	7,016
Apr 21, 2026	2.16	2.23	2.16	2.21	2.21	3.52%	3,835
Apr 20, 2026	2.13	2.13	2.13	2.13	2.13	-5.33%	893
Apr 17, 2026	2.15	2.29	2.10	2.25	2.25	2.74%	19,442
Apr 16, 2026	2.03	2.19	1.99	2.19	2.19	-	4,122
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%	3,464
Apr 13, 2026	2.13	2.25	2.13	2.25	2.25	-1.75%	1,458
Apr 10, 2026	2.05	2.29	2.05	2.29	2.29	-	12,902
Apr 9, 2026	2.06	2.29	2.06	2.29	2.29	4.09%	23,475
Apr 8, 2026	2.20	2.20	2.20	2.20	2.20	-	383
Apr 7, 2026	2.12	2.20	2.12	2.20	2.20	-	1,385
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%	2,866
Apr 1, 2026	2.18	2.21	2.18	2.20	2.20	-0.90%	2,282
Mar 31, 2026	2.20	2.22	2.12	2.22	2.22	0.91%	4,875
Mar 30, 2026	2.03	2.20	2.03	2.20	2.20	-4.35%	2,514
Mar 27, 2026	2.20	2.30	2.20	2.30	2.30	5.02%	3,019
Mar 26, 2026	2.10	2.30	2.10	2.19	2.19	9.50%	13,207
Mar 25, 2026	2.03	2.03	2.00	2.00	2.00	-11.11%	1,099
Mar 24, 2026	2.16	2.31	2.16	2.25	2.25	2.74%	2,679
Mar 23, 2026	2.23	2.23	2.01	2.19	2.19	-5.60%	6,223
Mar 20, 2026	2.40	2.40	2.05	2.32	2.32	3.57%	2,497
Mar 19, 2026	2.05	2.24	1.95	2.24	2.24	6.67%	6,730
Mar 18, 2026	2.08	2.11	2.06	2.10	2.10	2.19%	2,699
Mar 17, 2026	2.20	2.20	2.04	2.06	2.06	-6.16%	2,638
Mar 16, 2026	2.10	2.21	2.08	2.19	2.19	1.39%	5,075
Mar 13, 2026	2.25	2.25	2.06	2.16	2.16	-2.26%	2,592
Mar 12, 2026	2.21	2.26	2.21	2.21	2.21	-5.31%	1,384
Mar 11, 2026	2.33	2.33	2.33	2.33	2.33	-3.95%	268
Mar 10, 2026	2.20	2.43	2.20	2.43	2.43	6.58%	5,602
Mar 9, 2026	2.35	2.35	2.21	2.28	2.28	-1.30%	13,454
Mar 6, 2026	2.25	2.59	2.20	2.31	2.31	-0.43%	5,605
Mar 5, 2026	2.40	2.44	2.30	2.32	2.32	-4.92%	5,561
Mar 4, 2026	2.42	2.55	2.30	2.44	2.44	1.62%	7,338
Mar 3, 2026	2.38	2.55	2.37	2.40	2.40	-9.05%	2,041
Mar 2, 2026	2.35	2.64	2.30	2.64	2.64	1.93%	11,719
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