Top KingWin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.88	1.88	1.70	1.79	1.79	-4.28%	1,295
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%	3,893
May 19, 2026	1.97	2.09	1.96	2.01	2.01	0.50%	2,953
May 18, 2026	1.91	2.09	1.91	2.00	2.00	2.56%	10,979
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
Mar 31, 2026	2.20	2.22	2.12	2.22	2.22	0.91%	6,360
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%	3,029
Mar 26, 2026	2.10	2.30	2.10	2.19	2.19	9.50%	13,227
Mar 25, 2026	2.03	2.03	2.00	2.00	2.00	-11.11%	1,105
Mar 24, 2026	2.16	2.31	2.16	2.25	2.25	2.74%	2,979
Mar 23, 2026	2.23	2.23	2.01	2.19	2.19	-5.60%	6,321
Mar 20, 2026	2.40	2.40	2.05	2.32	2.32	3.56%	4,709
Mar 19, 2026	2.05	2.24	1.95	2.24	2.24	6.67%	6,771
Mar 18, 2026	2.08	2.11	2.06	2.10	2.10	2.19%	3,077
Mar 17, 2026	2.20	2.20	2.04	2.06	2.06	-6.16%	2,880
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%	2,593
Mar 12, 2026	2.21	2.26	2.21	2.21	2.21	-5.29%	1,540