Kingsmen Creatives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.61	0.62	0.60	0.60	-	-1.64%	880,300
Apr 28, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	303,900
Apr 27, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	47,700
Apr 24, 2026	0.65	0.65	0.65	0.65	0.65	-	25,000
Apr 23, 2026	0.67	0.67	0.64	0.65	0.65	2.36%	726,400
Apr 22, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	35,900
Apr 21, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	19,900
Apr 20, 2026	0.63	0.65	0.62	0.64	0.64	2.42%	82,200
Apr 17, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	103,300
Apr 16, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	76,100
Apr 15, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	216,300
Apr 14, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	295,900
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-	21,000
Apr 10, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	20,100
Apr 9, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	14,700
Apr 8, 2026	0.60	0.60	0.59	0.60	0.60	-	83,100
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	23,200
Apr 6, 2026	0.59	0.61	0.59	0.61	0.61	1.68%	58,300
Apr 2, 2026	0.60	0.61	0.60	0.60	0.60	-2.46%	176,200
Apr 1, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	200
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-	44,100
Mar 30, 2026	0.62	0.62	0.60	0.60	0.60	-4.00%	224,000
Mar 27, 2026	0.60	0.63	0.60	0.63	0.63	5.04%	334,600
Mar 26, 2026	0.55	0.60	0.55	0.60	0.60	10.19%	552,800
Mar 25, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	257,300
Mar 24, 2026	0.55	0.55	0.54	0.54	0.54	-	472,400
Mar 23, 2026	0.55	0.55	0.54	0.54	0.54	-4.46%	419,100
Mar 20, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	145,000
Mar 19, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	227,500
Mar 18, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	61,000
Mar 17, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	75,800
Mar 16, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	55,500
Mar 13, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	191,000
Mar 12, 2026	0.56	0.56	0.56	0.56	0.56	-	143,400
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	78,000
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	91,200
Mar 9, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	109,900
Mar 6, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	151,000
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	134,800
Mar 4, 2026	0.55	0.57	0.55	0.56	0.56	0.91%	569,500
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	-	61,100
Mar 2, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	234,900
Feb 27, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	107,000
Feb 26, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	93,600
Feb 25, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	301,000
Feb 24, 2026	0.54	0.54	0.54	0.54	0.54	-	34,400
Feb 23, 2026	0.53	0.54	0.53	0.54	0.54	8.00%	628,500
Feb 20, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	220,100
Feb 19, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	48,900
Feb 16, 2026	0.52	0.52	0.52	0.52	0.52	1.98%	43,000
Feb 13, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	49,400
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	-	5,100
Feb 11, 2026	0.50	0.50	0.50	0.50	0.50	-	20,200
Feb 10, 2026	0.50	0.50	0.50	0.50	0.50	-	300
Feb 9, 2026	0.51	0.51	0.50	0.50	0.50	-	10,000
Feb 6, 2026	0.50	0.50	0.50	0.50	0.50	-	247,500
Feb 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	177,100
Feb 3, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	600
Jan 30, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	2,300
Jan 29, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	29,700
Jan 28, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	60,000
Jan 27, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	53,700
Jan 26, 2026	0.51	0.51	0.50	0.50	0.50	-	30,000
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	-	41,300
Jan 22, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	213,000
Jan 21, 2026	0.51	0.51	0.51	0.51	0.51	-	20,000
Jan 20, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	72,000
Jan 19, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	333,000
Jan 16, 2026	0.51	0.51	0.51	0.51	0.51	2.02%	26,000
Jan 15, 2026	0.50	0.51	0.49	0.50	0.50	-1.98%	400,700
Jan 14, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	340,800
Jan 13, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	380,800
Jan 8, 2026	0.50	0.50	0.50	0.50	0.50	-	14,200
Jan 6, 2026	0.50	0.50	0.50	0.50	0.50	-	184,100
Jan 5, 2026	0.50	0.50	0.50	0.50	0.50	-	24,700
Jan 2, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	171,600
Dec 31, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	10,000
Dec 29, 2025	0.50	0.50	0.50	0.50	0.50	-	100,000
Dec 26, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	167,000
Dec 23, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	7,000
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	2.06%	50,000
Dec 15, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	5,000
Dec 12, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	105,200
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-	8,000
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-	74,700
Dec 3, 2025	0.51	0.51	0.50	0.50	0.50	-	88,600
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	-1.98%	8,300
Nov 28, 2025	0.51	0.51	0.51	0.51	0.51	1.00%	4,000
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	-	72,000
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	-	31,000
Nov 25, 2025	0.51	0.51	0.50	0.50	0.50	1.01%	160,000
Nov 24, 2025	0.51	0.51	0.50	0.50	0.50	-1.98%	79,500
Nov 21, 2025	0.51	0.51	0.51	0.51	0.51	-1.94%	100
Nov 19, 2025	0.52	0.52	0.52	0.52	0.52	1.98%	300
Nov 17, 2025	0.51	0.51	0.51	0.51	0.51	-	39,000
Nov 14, 2025	0.52	0.52	0.51	0.51	0.51	-	185,700
Nov 13, 2025	0.51	0.51	0.51	0.51	0.51	-	40,000
Nov 12, 2025	0.51	0.51	0.51	0.51	0.51	-0.98%	62,800
Nov 11, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	87,100
Nov 10, 2025	0.51	0.52	0.51	0.51	0.51	-0.98%	22,200