KBWD(KBWD)
KBWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/8/2026 | $12.31 | $12.34 | $12.17 | $12.19 | 267,668 |
| 6/5/2026 | $12.44 | $12.51 | $12.27 | $12.29 | 369,160 |
| 6/4/2026 | $12.30 | $12.51 | $12.30 | $12.48 | 282,218 |
| 6/3/2026 | $12.43 | $12.44 | $12.20 | $12.22 | 614,925 |
| 6/2/2026 | $12.51 | $12.60 | $12.49 | $12.53 | 365,692 |
| 6/1/2026 | $12.51 | $12.60 | $12.46 | $12.53 | 409,400 |
| 5/29/2026 | $12.53 | $12.65 | $12.52 | $12.56 | 310,400 |
| 5/28/2026 | $12.50 | $12.57 | $12.46 | $12.53 | 281,827 |
| 5/27/2026 | $12.48 | $12.62 | $12.48 | $12.52 | 231,740 |
| 5/26/2026 | $12.42 | $12.56 | $12.42 | $12.50 | 245,815 |
| 5/22/2026 | $12.51 | $12.53 | $12.38 | $12.40 | 447,600 |
| 5/21/2026 | $12.43 | $12.53 | $12.37 | $12.48 | 278,553 |
| 5/20/2026 | $12.34 | $12.51 | $12.29 | $12.48 | 211,868 |
| 5/19/2026 | $12.40 | $12.43 | $12.31 | $12.32 | 359,344 |
| 5/18/2026 | $12.50 | $12.58 | $12.43 | $12.44 | 512,335 |
| 5/15/2026 | $12.71 | $12.75 | $12.57 | $12.63 | 518,802 |
| 5/14/2026 | $12.80 | $12.89 | $12.75 | $12.75 | 345,433 |
| 5/13/2026 | $12.82 | $12.86 | $12.77 | $12.78 | 360,500 |
| 5/12/2026 | $12.93 | $12.95 | $12.82 | $12.87 | 479,054 |
| 5/11/2026 | $13.16 | $13.20 | $12.92 | $12.93 | 623,914 |
| 5/8/2026 | $13.26 | $13.26 | $13.11 | $13.20 | 329,206 |
| 5/7/2026 | $13.35 | $13.39 | $13.26 | $13.29 | 378,447 |
| 5/6/2026 | $13.50 | $13.52 | $13.35 | $13.44 | 285,800 |
| 5/5/2026 | $13.40 | $13.46 | $13.29 | $13.44 | 271,700 |
| 5/4/2026 | $13.49 | $13.55 | $13.38 | $13.38 | 288,101 |
| 5/1/2026 | $13.46 | $13.57 | $13.38 | $13.52 | 288,100 |
| 4/30/2026 | $13.05 | $13.42 | $13.05 | $13.36 | 513,200 |
| 4/29/2026 | $13.19 | $13.21 | $13.00 | $13.05 | 259,000 |
| 4/28/2026 | $13.13 | $13.23 | $13.13 | $13.22 | 207,996 |
| 4/27/2026 | $13.01 | $13.13 | $13.01 | $13.11 | 292,482 |
| 4/24/2026 | $13.00 | $13.10 | $12.95 | $13.04 | 411,614 |
| 4/23/2026 | $13.16 | $13.18 | $12.93 | $12.99 | 389,014 |
| 4/22/2026 | $13.22 | $13.27 | $13.13 | $13.18 | 231,100 |