KWSE:EQUIPMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.55	0.55	0.53	0.54	0.54	-2.55%	1,060,434
Dec 3, 2025	0.57	0.57	0.54	0.55	0.55	-2.83%	1,719,115
Dec 2, 2025	0.58	0.59	0.53	0.57	0.57	4.81%	2,211,909
Dec 1, 2025	0.45	0.61	0.45	0.54	0.54	23.85%	9,244,749
Nov 30, 2025	0.42	0.44	0.41	0.44	0.44	6.08%	1,455,710
Nov 27, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	307,844
Nov 26, 2025	0.41	0.42	0.40	0.42	0.42	2.22%	582,414
Nov 25, 2025	0.43	0.43	0.41	0.41	0.41	-4.69%	730,228
Nov 24, 2025	0.43	0.44	0.41	0.43	0.43	1.43%	1,273,676
Nov 23, 2025	0.48	0.49	0.42	0.42	0.42	-12.13%	1,602,522
Nov 20, 2025	0.50	0.55	0.45	0.48	0.48	-0.42%	3,470,157
Nov 19, 2025	0.48	0.50	0.47	0.48	0.48	0.21%	824,943
Nov 18, 2025	0.50	0.51	0.40	0.48	0.48	-3.04%	2,893,426
Nov 17, 2025	0.42	0.49	0.41	0.49	0.49	19.61%	2,496,838
Nov 16, 2025	0.39	0.43	0.38	0.41	0.41	5.90%	2,018,705
Nov 13, 2025	0.38	0.39	0.38	0.39	0.39	1.83%	658,437
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	182,589
Nov 11, 2025	0.38	0.39	0.38	0.38	0.38	-1.29%	330,706
Nov 10, 2025	0.38	0.39	0.37	0.39	0.39	2.65%	133,984
Nov 9, 2025	0.38	0.40	0.37	0.38	0.38	-3.58%	409,194
Nov 6, 2025	0.39	0.40	0.38	0.39	0.39	3.17%	974,868
Nov 5, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	364,656
Nov 4, 2025	0.37	0.40	0.36	0.38	0.38	4.16%	1,536,413
Nov 3, 2025	0.38	0.39	0.36	0.36	0.36	-3.99%	975,285
Nov 2, 2025	0.39	0.39	0.36	0.38	0.38	-	905,409
Oct 30, 2025	0.40	0.40	0.37	0.38	0.38	-0.79%	1,374,828
Oct 29, 2025	0.35	0.43	0.35	0.38	0.38	7.37%	2,765,010
Oct 28, 2025	0.34	0.37	0.34	0.35	0.35	3.82%	2,002,113
Oct 27, 2025	0.38	0.38	0.34	0.34	0.34	-10.76%	2,340,714
Oct 26, 2025	0.40	0.40	0.38	0.38	0.38	-4.03%	1,466,682
Oct 23, 2025	0.43	0.52	0.37	0.40	0.40	1.69%	7,785,954
Oct 22, 2025	0.36	0.40	0.36	0.39	0.39	5.17%	5,924,318
Oct 21, 2025	0.38	0.38	0.35	0.37	0.37	3.57%	4,628,653
Oct 20, 2025	0.32	0.38	0.31	0.36	0.36	12.56%	13,299,712
Oct 19, 2025	0.31	0.32	0.31	0.32	0.32	3.98%	2,257,065
Oct 16, 2025	0.32	0.32	0.30	0.31	0.31	-3.35%	3,256,371
Oct 15, 2025	0.31	0.32	0.31	0.32	0.32	4.11%	4,720,140
Oct 14, 2025	0.30	0.32	0.30	0.30	0.30	2.05%	3,790,075
Oct 13, 2025	0.29	0.30	0.28	0.30	0.30	2.40%	974,310
Oct 12, 2025	0.29	0.30	0.28	0.29	0.29	0.45%	1,448,780
Oct 9, 2025	0.30	0.30	0.29	0.29	0.29	-3.62%	2,328,189
Oct 8, 2025	0.28	0.30	0.28	0.30	0.30	7.93%	3,021,911
Oct 7, 2025	0.28	0.29	0.28	0.28	0.28	-1.24%	987,947
Oct 6, 2025	0.28	0.28	0.28	0.28	0.28	0.79%	946,956
Oct 5, 2025	0.28	0.29	0.27	0.28	0.28	1.74%	2,019,607
Oct 2, 2025	0.28	0.28	0.27	0.28	0.28	-0.69%	537,943
Oct 1, 2025	0.28	0.28	0.27	0.28	0.28	0.80%	467,315
Sep 30, 2025	0.28	0.28	0.27	0.27	0.27	-1.26%	449,027
Sep 29, 2025	0.27	0.28	0.27	0.28	0.28	3.96%	1,717,652
Sep 28, 2025	0.27	0.27	0.26	0.27	0.27	0.71%	1,070,971