KBWD(KBWD)
KBWD
NASDAQ • Last print unknown ago
$12.51—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $12.41 | $12.57 | $12.39 | $12.51 | 305,828 |
| 9/3/2026 | $12.49 | $12.58 | $12.36 | $12.46 | 326,119 |
| 9/2/2026 | $12.38 | $12.47 | $12.35 | $12.42 | 236,441 |
| 9/1/2026 | $12.48 | $12.51 | $12.34 | $12.35 | 261,600 |
| 8/31/2026 | $12.48 | $12.62 | $12.46 | $12.51 | 348,918 |
| 8/28/2026 | $12.57 | $12.61 | $12.49 | $12.50 | 353,306 |
| 8/27/2026 | $12.45 | $12.58 | $12.44 | $12.54 | 212,200 |
| 8/26/2026 | $12.51 | $12.54 | $12.45 | $12.45 | 227,920 |
| 8/25/2026 | $12.54 | $12.55 | $12.45 | $12.52 | 275,336 |
| 8/24/2026 | $12.50 | $12.55 | $12.43 | $12.52 | 426,620 |
| 8/21/2026 | $12.66 | $12.69 | $12.56 | $12.60 | 278,600 |
| 8/20/2026 | $12.66 | $12.70 | $12.55 | $12.58 | 288,725 |
| 8/19/2026 | $12.64 | $12.80 | $12.64 | $12.70 | 346,795 |
| 8/18/2026 | $12.61 | $12.66 | $12.58 | $12.60 | 234,924 |
| 8/17/2026 | $12.75 | $12.75 | $12.61 | $12.62 | 393,245 |
| 8/14/2026 | $12.83 | $12.86 | $12.74 | $12.75 | 491,700 |
| 8/13/2026 | $12.65 | $12.87 | $12.65 | $12.83 | 666,259 |
| 8/12/2026 | $12.67 | $12.70 | $12.58 | $12.64 | 664,016 |
| 8/11/2026 | $12.57 | $12.69 | $12.54 | $12.64 | 293,800 |
| 8/10/2026 | $12.56 | $12.56 | $12.43 | $12.52 | 534,313 |
| 8/7/2026 | $12.39 | $12.68 | $12.39 | $12.63 | 412,600 |
| 8/6/2026 | $12.27 | $12.41 | $12.24 | $12.37 | 851,700 |
| 8/5/2026 | $12.43 | $12.46 | $12.23 | $12.28 | 469,400 |
| 8/4/2026 | $12.25 | $12.45 | $12.24 | $12.42 | 563,100 |
| 8/3/2026 | $12.06 | $12.28 | $12.06 | $12.26 | 445,475 |
| 7/31/2026 | $12.06 | $12.12 | $11.92 | $11.99 | 414,000 |
| 7/30/2026 | $12.21 | $12.21 | $12.01 | $12.08 | 417,629 |
| 7/29/2026 | $12.25 | $12.30 | $12.12 | $12.13 | 605,600 |
| 7/28/2026 | $12.10 | $12.28 | $12.10 | $12.27 | 351,856 |
| 7/27/2026 | $12.09 | $12.18 | $12.09 | $12.10 | 378,833 |
| 7/24/2026 | $12.00 | $12.09 | $11.98 | $12.03 | 558,994 |
| 7/23/2026 | $12.09 | $12.09 | $11.90 | $11.96 | 509,900 |
| 7/22/2026 | $12.29 | $12.30 | $12.12 | $12.14 | 436,871 |
| 7/21/2026 | $12.23 | $12.32 | $12.23 | $12.26 | 408,091 |
| 7/20/2026 | $12.39 | $12.40 | $12.13 | $12.20 | 701,000 |
| 7/17/2026 | $12.66 | $12.73 | $12.47 | $12.54 | 421,308 |
| 7/16/2026 | $12.55 | $12.73 | $12.55 | $12.71 | 292,800 |
| 7/15/2026 | $12.50 | $12.66 | $12.50 | $12.53 | 472,805 |
| 7/14/2026 | $12.35 | $12.51 | $12.34 | $12.44 | 282,000 |
| 7/13/2026 | $12.41 | $12.48 | $12.29 | $12.32 | 329,445 |
| 7/10/2026 | $12.37 | $12.46 | $12.36 | $12.43 | 226,100 |
| 7/9/2026 | $12.23 | $12.36 | $12.18 | $12.30 | 125,400 |
| 7/8/2026 | $12.27 | $12.28 | $12.17 | $12.21 | 257,135 |
| 7/7/2026 | $12.44 | $12.52 | $12.31 | $12.32 | 294,500 |
| 7/6/2026 | $12.43 | $12.49 | $12.37 | $12.40 | 351,431 |
| 7/2/2026 | $12.56 | $12.60 | $12.37 | $12.42 | 358,300 |
| 7/1/2026 | $12.40 | $12.58 | $12.40 | $12.47 | 401,163 |
| 6/30/2026 | $12.35 | $12.50 | $12.34 | $12.42 | 295,417 |
| 6/29/2026 | $12.28 | $12.38 | $12.22 | $12.37 | 527,200 |
| 6/26/2026 | $12.08 | $12.30 | $12.08 | $12.29 | 385,434 |
| 6/25/2026 | $12.11 | $12.17 | $12.03 | $12.09 | 302,646 |
| 6/24/2026 | $12.08 | $12.15 | $12.00 | $12.04 | 412,900 |
| 6/23/2026 | $11.96 | $12.11 | $11.96 | $12.08 | 294,336 |
| 6/22/2026 | $12.15 | $12.22 | $11.98 | $11.98 | 442,897 |
| 6/18/2026 | $12.35 | $12.35 | $12.24 | $12.29 | 248,500 |
| 6/17/2026 | $12.44 | $12.51 | $12.20 | $12.25 | 349,106 |
| 6/16/2026 | $12.41 | $12.54 | $12.41 | $12.46 | 275,785 |
| 6/15/2026 | $12.53 | $12.61 | $12.37 | $12.38 | 370,034 |
| 6/12/2026 | $12.39 | $12.50 | $12.35 | $12.45 | 301,723 |
| 6/11/2026 | $12.35 | $12.40 | $12.25 | $12.35 | 486,100 |
| 6/10/2026 | $12.34 | $12.44 | $12.32 | $12.32 | 253,574 |
| 6/9/2026 | $12.25 | $12.40 | $12.25 | $12.36 | 374,048 |