KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.82	0.82	0.81	0.82	0.80	0.90%	2,687,775
Apr 27, 2026	0.81	0.82	0.81	0.81	0.79	0.45%	1,173,570
Apr 26, 2026	0.80	0.81	0.80	0.81	0.78	1.25%	1,409,107
Apr 23, 2026	0.80	0.80	0.79	0.80	0.78	0.11%	554,039
Apr 22, 2026	0.80	0.80	0.79	0.80	0.77	-	793,839
Apr 21, 2026	0.80	0.80	0.79	0.80	0.77	-	1,063,320
Apr 20, 2026	0.80	0.81	0.79	0.80	0.77	-0.45%	1,062,164
Apr 19, 2026	0.78	0.80	0.78	0.80	0.78	2.33%	1,600,353
Apr 16, 2026	0.78	0.78	0.77	0.78	0.76	0.23%	1,814,902
Apr 15, 2026	0.77	0.78	0.77	0.78	0.76	2.39%	709,987
Apr 14, 2026	0.76	0.77	0.76	0.76	0.74	0.24%	982,887
Apr 13, 2026	0.74	0.78	0.74	0.76	0.74	2.58%	1,402,472
Apr 12, 2026	0.73	0.74	0.73	0.74	0.72	1.12%	1,108,731
Apr 9, 2026	0.74	0.74	0.73	0.73	0.71	-1.11%	677,031
Apr 8, 2026	0.73	0.75	0.73	0.74	0.72	1.24%	501,930
Apr 7, 2026	0.72	0.73	0.72	0.73	0.71	0.62%	668,081
Apr 6, 2026	0.71	0.73	0.71	0.73	0.71	3.37%	834,330
Apr 5, 2026	0.70	0.71	0.70	0.70	0.68	0.77%	767,020
Apr 2, 2026	0.70	0.71	0.70	0.70	0.68	0.26%	1,154,030
Apr 1, 2026	0.70	0.70	0.69	0.70	0.68	-0.26%	345,222
Mar 31, 2026	0.70	0.71	0.69	0.70	0.68	-0.13%	164,996
Mar 30, 2026	0.69	0.70	0.69	0.70	0.68	1.58%	12,926
Mar 29, 2026	0.69	0.69	0.69	0.69	0.67	-0.78%	65,956
Mar 26, 2026	0.71	0.71	0.69	0.69	0.67	-0.79%	131,896
Mar 25, 2026	0.71	0.71	0.70	0.70	0.68	-1.78%	624,790
Mar 24, 2026	0.71	0.71	0.70	0.71	0.69	0.13%	538,850
Mar 18, 2026	0.72	0.73	0.71	0.71	0.69	-0.77%	550,948
Mar 17, 2026	0.73	0.73	0.71	0.72	0.70	-0.13%	310,030
Mar 16, 2026	0.73	0.73	0.71	0.72	0.70	-0.62%	254,493
Mar 15, 2026	0.73	0.74	0.72	0.72	0.70	-0.25%	1,558,345
Mar 12, 2026	0.73	0.73	0.72	0.72	0.70	-0.26%	831,360
Mar 11, 2026	0.73	0.73	0.72	0.73	0.71	0.26%	853,128
Mar 10, 2026	0.73	0.73	0.72	0.72	0.70	-	959,548
Mar 9, 2026	0.73	0.73	0.71	0.72	0.70	-0.26%	550,189
Mar 8, 2026	0.73	0.73	0.71	0.73	0.71	0.51%	8,006
Mar 5, 2026	0.72	0.73	0.72	0.72	0.70	0.12%	1,152,461
Mar 4, 2026	0.72	0.72	0.71	0.72	0.70	0.90%	1,156,129
Mar 3, 2026	0.72	0.72	0.71	0.71	0.69	1.94%	139,052
Mar 2, 2026	0.71	0.71	0.69	0.70	0.68	-2.77%	107,455
Feb 24, 2026	0.72	0.72	0.71	0.72	0.70	0.50%	470,182
Feb 23, 2026	0.73	0.74	0.72	0.72	0.70	-1.25%	423,337
Feb 22, 2026	0.73	0.73	0.72	0.73	0.71	-0.12%	268,728
Feb 19, 2026	0.73	0.73	0.72	0.73	0.71	-	27,442
Feb 18, 2026	0.73	0.74	0.72	0.73	0.71	-	693,994
Feb 17, 2026	0.74	0.74	0.72	0.73	0.71	-	258,819
Feb 16, 2026	0.74	0.74	0.72	0.73	0.71	-0.61%	797,084
Feb 15, 2026	0.74	0.74	0.72	0.73	0.71	-0.12%	518,065
Feb 12, 2026	0.72	0.74	0.72	0.73	0.71	0.74%	10,368
Feb 11, 2026	0.74	0.74	0.72	0.73	0.71	-0.74%	40,781
Feb 10, 2026	0.75	0.75	0.73	0.73	0.71	-1.72%	45,845
Feb 9, 2026	0.75	0.75	0.73	0.75	0.72	-0.12%	600,158
Feb 8, 2026	0.75	0.75	0.74	0.75	0.73	-0.36%	184,564
Feb 5, 2026	0.74	0.75	0.73	0.75	0.73	-1.55%	613,475
Feb 4, 2026	0.71	0.76	0.71	0.76	0.74	5.02%	1,005,276
Feb 3, 2026	0.70	0.72	0.70	0.72	0.70	2.17%	29,331
Feb 2, 2026	0.72	0.72	0.70	0.71	0.69	-1.14%	343,172
Feb 1, 2026	0.72	0.72	0.70	0.72	0.70	0.25%	339,726
Jan 29, 2026	0.72	0.72	0.70	0.72	0.70	-1.62%	182,341
Jan 28, 2026	0.73	0.73	0.72	0.73	0.71	-	20,577
Jan 27, 2026	0.73	0.73	0.72	0.73	0.71	-0.25%	203,054
Jan 26, 2026	0.73	0.74	0.73	0.73	0.71	0.12%	368,573
Jan 25, 2026	0.74	0.74	0.73	0.73	0.71	-1.47%	133,335
Jan 22, 2026	0.75	0.75	0.74	0.74	0.72	-1.45%	634,538
Jan 21, 2026	0.75	0.75	0.74	0.75	0.73	1.72%	363,796
Jan 20, 2026	0.74	0.75	0.74	0.74	0.72	-1.93%	523,902
Jan 19, 2026	0.74	0.75	0.74	0.75	0.73	1.10%	303,571
Jan 15, 2026	0.75	0.75	0.73	0.74	0.72	-1.33%	384,615
Jan 14, 2026	0.76	0.76	0.73	0.75	0.73	-	750,992
Jan 13, 2026	0.76	0.76	0.75	0.75	0.73	-0.37%	369,083
Jan 12, 2026	0.77	0.77	0.76	0.76	0.74	-0.59%	277,124
Jan 11, 2026	0.77	0.77	0.75	0.76	0.74	-0.60%	680,841
Jan 8, 2026	0.77	0.77	0.76	0.77	0.74	-0.58%	1,164,551
Jan 7, 2026	0.78	0.78	0.77	0.77	0.75	-1.40%	945,785
Jan 6, 2026	0.78	0.78	0.78	0.78	0.76	-0.23%	526,546
Jan 5, 2026	0.78	0.78	0.77	0.78	0.76	0.46%	469,960
Jan 4, 2026	0.78	0.78	0.78	0.78	0.76	-0.23%	750,315
Dec 31, 2025	0.79	0.79	0.77	0.78	0.76	1.18%	197,379
Dec 30, 2025	0.77	0.77	0.76	0.77	0.75	0.70%	418,199
Dec 29, 2025	0.77	0.78	0.77	0.77	0.75	-0.47%	369,636
Dec 28, 2025	0.76	0.77	0.76	0.77	0.75	0.59%	329,396
Dec 25, 2025	0.78	0.79	0.77	0.77	0.74	0.37%	708,425
Dec 24, 2025	0.77	0.77	0.76	0.76	0.74	-0.12%	126,546
Dec 23, 2025	0.77	0.78	0.76	0.76	0.74	-0.95%	193,959
Dec 22, 2025	0.78	0.78	0.76	0.77	0.75	-	294,717
Dec 21, 2025	0.78	0.79	0.77	0.77	0.75	-0.35%	119,757
Dec 18, 2025	0.78	0.78	0.77	0.77	0.75	-1.05%	995,790
Dec 17, 2025	0.78	0.78	0.78	0.78	0.76	0.81%	185,054
Dec 16, 2025	0.80	0.80	0.78	0.78	0.75	-2.06%	741,635
Dec 15, 2025	0.79	0.79	0.79	0.79	0.77	-0.47%	358,598
Dec 14, 2025	0.78	0.80	0.78	0.80	0.77	1.04%	372,258
Dec 11, 2025	0.79	0.80	0.79	0.79	0.77	-0.68%	382,419
Dec 10, 2025	0.80	0.80	0.78	0.79	0.77	0.57%	575,715
Dec 9, 2025	0.80	0.80	0.78	0.79	0.77	-0.34%	618,811
Dec 8, 2025	0.78	0.79	0.78	0.79	0.77	-0.58%	496,333
Dec 7, 2025	0.79	0.80	0.79	0.80	0.77	0.58%	959,409
Dec 4, 2025	0.80	0.82	0.78	0.79	0.77	-0.58%	797,183
Dec 3, 2025	0.80	0.81	0.78	0.80	0.77	-0.23%	880,528
Dec 2, 2025	0.80	0.83	0.78	0.80	0.78	-0.78%	324,094
Dec 1, 2025	0.83	0.83	0.80	0.80	0.78	-2.97%	706,470
Nov 30, 2025	0.83	0.83	0.82	0.83	0.81	0.11%	324,636