KGKG
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $10.46 | $11.87 | $10.46 | $11.87 | 9,838 |
| 1/29/2026 | $10.35 | $10.35 | $10.00 | $10.33 | 5,500 |
| 1/28/2026 | $10.31 | $10.34 | $9.78 | $10.12 | 4,800 |
| 1/27/2026 | $10.35 | $10.50 | $10.19 | $10.50 | 4,534 |
| 1/26/2026 | $10.06 | $10.47 | $9.90 | $10.11 | 7,500 |
| 1/23/2026 | $10.41 | $10.50 | $10.23 | $10.33 | 5,611 |
| 1/22/2026 | $9.30 | $10.38 | $9.28 | $10.38 | 16,800 |
| 1/21/2026 | $9.09 | $9.66 | $8.77 | $9.42 | 6,825 |
| 1/20/2026 | $9.21 | $9.57 | $8.77 | $8.84 | 11,100 |
| 1/16/2026 | $9.37 | $10.74 | $9.37 | $9.88 | 14,729 |
| 1/15/2026 | $9.49 | $9.86 | $8.54 | $9.43 | 6,013 |
| 1/14/2026 | $8.83 | $9.57 | $8.65 | $9.57 | 5,830 |
| 1/13/2026 | $8.43 | $8.80 | $8.26 | $8.68 | 14,700 |
| 1/12/2026 | $8.21 | $8.80 | $8.07 | $8.62 | 22,000 |
| 1/9/2026 | $8.68 | $8.82 | $8.31 | $8.49 | 9,519 |
| 1/8/2026 | $8.40 | $8.90 | $8.10 | $8.68 | 37,449 |
| 1/7/2026 | $8.90 | $8.90 | $8.48 | $8.48 | 15,800 |
| 1/6/2026 | $9.65 | $9.65 | $8.80 | $8.98 | 19,300 |
| 1/5/2026 | $9.21 | $10.11 | $9.21 | $9.37 | 24,115 |
| 1/2/2026 | $10.16 | $10.16 | $9.06 | $9.40 | 45,300 |
| 12/31/2025 | $9.81 | $10.41 | $9.56 | $10.24 | 49,500 |
| 12/30/2025 | $9.53 | $10.10 | $9.25 | $9.62 | 19,800 |
| 12/29/2025 | $10.06 | $10.06 | $9.40 | $9.48 | 21,820 |
| 12/26/2025 | $10.44 | $10.47 | $10.06 | $10.19 | 32,700 |
| 12/24/2025 | $9.91 | $10.50 | $9.88 | $10.44 | 34,300 |
| 12/23/2025 | $10.40 | $10.57 | $10.13 | $10.23 | 26,500 |
| 12/22/2025 | $10.77 | $10.77 | $10.10 | $10.53 | 38,448 |
| 12/19/2025 | $10.91 | $10.99 | $10.00 | $10.77 | 67,700 |
| 12/18/2025 | $11.00 | $11.17 | $10.60 | $10.91 | 29,547 |
| 12/17/2025 | $10.61 | $11.12 | $10.61 | $10.99 | 20,627 |
| 12/16/2025 | $10.68 | $10.92 | $10.21 | $10.86 | 34,028 |
| 12/15/2025 | $10.53 | $10.63 | $9.90 | $10.42 | 42,016 |
| 12/12/2025 | $10.82 | $10.82 | $10.03 | $10.37 | 44,302 |
| 12/11/2025 | $11.50 | $11.61 | $10.54 | $10.65 | 54,482 |
| 12/10/2025 | $12.00 | $12.10 | $11.27 | $11.48 | 49,704 |
| 12/9/2025 | $12.85 | $12.85 | $11.76 | $12.05 | 62,919 |
| 12/8/2025 | $13.00 | $13.16 | $11.70 | $12.61 | 52,800 |
| 12/5/2025 | $13.59 | $13.72 | $12.95 | $13.04 | 30,946 |
| 12/4/2025 | $14.24 | $14.50 | $13.46 | $13.62 | 22,200 |
| 12/3/2025 | $12.70 | $14.43 | $12.70 | $14.41 | 23,900 |
| 12/2/2025 | $13.81 | $14.00 | $12.55 | $12.98 | 29,339 |
| 12/1/2025 | $14.75 | $14.75 | $14.10 | $14.10 | 8,700 |
| 11/28/2025 | $14.20 | $14.92 | $14.20 | $14.89 | 16,100 |
| 11/26/2025 | $14.86 | $14.86 | $14.36 | $14.39 | 18,500 |
| 11/25/2025 | $13.76 | $14.83 | $13.76 | $14.81 | 16,445 |
| 11/24/2025 | $14.93 | $14.93 | $14.00 | $14.02 | 7,600 |
| 11/21/2025 | $14.09 | $14.81 | $14.09 | $14.80 | 13,825 |
| 11/20/2025 | $14.50 | $14.99 | $14.31 | $14.31 | 14,500 |
| 11/19/2025 | $14.00 | $15.00 | $13.99 | $14.09 | 23,723 |
| 11/18/2025 | $14.70 | $14.70 | $13.87 | $14.09 | 16,923 |
| 11/17/2025 | $15.00 | $15.70 | $14.30 | $14.91 | 28,200 |
| 11/14/2025 | $16.00 | $16.18 | $15.89 | $15.89 | 11,815 |
| 11/13/2025 | $16.08 | $16.39 | $15.85 | $16.39 | 19,900 |
| 11/12/2025 | $16.02 | $17.44 | $16.01 | $16.80 | 23,618 |
| 11/11/2025 | $18.05 | $18.40 | $16.97 | $17.09 | 25,410 |
| 11/10/2025 | $18.46 | $18.56 | $17.75 | $18.43 | 19,100 |
| 11/7/2025 | $18.63 | $19.29 | $18.11 | $18.42 | 23,146 |
| 11/6/2025 | $21.57 | $22.97 | $18.69 | $18.95 | 19,340 |
| 11/5/2025 | $22.78 | $23.89 | $22.78 | $23.61 | 6,635 |
| 11/4/2025 | $22.32 | $23.23 | $21.67 | $22.76 | 9,440 |