KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.88	0.91	0.86	0.87	0.87	-0.57%	724,712
Dec 3, 2025	0.88	0.89	0.86	0.88	0.88	-0.23%	800,480
Dec 2, 2025	0.89	0.91	0.86	0.88	0.88	-0.79%	294,631
Dec 1, 2025	0.91	0.91	0.88	0.88	0.88	-2.96%	642,246
Nov 30, 2025	0.91	0.91	0.90	0.91	0.91	0.11%	295,124
Nov 27, 2025	0.90	0.91	0.87	0.91	0.91	1.11%	1,122,470
Nov 26, 2025	0.90	0.91	0.90	0.90	0.90	-	662,131
Nov 25, 2025	0.90	0.92	0.90	0.90	0.90	-1.75%	749,034
Nov 24, 2025	0.92	0.92	0.90	0.92	0.92	-1.40%	799,726
Nov 23, 2025	0.92	0.93	0.92	0.93	0.93	0.43%	1,043,000
Nov 20, 2025	0.92	0.93	0.90	0.93	0.93	-	864,527
Nov 19, 2025	0.93	0.93	0.91	0.93	0.93	0.22%	236,906
Nov 18, 2025	0.93	0.93	0.91	0.92	0.92	-0.75%	96,383
Nov 17, 2025	0.93	0.95	0.90	0.93	0.93	-1.06%	885,324
Nov 16, 2025	0.94	0.95	0.94	0.94	0.94	-	740,551
Nov 13, 2025	0.96	0.96	0.94	0.94	0.94	-0.95%	754,600
Nov 12, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	590,977
Nov 11, 2025	0.95	0.95	0.94	0.95	0.95	0.53%	1,032,886
Nov 10, 2025	0.95	0.95	0.93	0.95	0.95	-0.11%	860,599
Nov 9, 2025	0.95	0.95	0.94	0.95	0.95	-	785,000
Nov 6, 2025	0.95	0.96	0.95	0.95	0.95	0.96%	1,001,388
Nov 5, 2025	0.96	0.96	0.93	0.94	0.94	-2.18%	867,498
Nov 4, 2025	0.95	0.97	0.94	0.96	0.96	0.84%	1,259,520
Nov 3, 2025	0.94	0.96	0.94	0.95	0.95	1.06%	1,374,502
Nov 2, 2025	0.95	0.95	0.93	0.94	0.94	-0.42%	718,445
Oct 30, 2025	0.94	0.95	0.94	0.95	0.95	-0.11%	1,156,756
Oct 29, 2025	0.91	0.96	0.91	0.95	0.95	2.26%	1,338,326
Oct 28, 2025	0.93	0.93	0.91	0.93	0.93	0.54%	829,153
Oct 27, 2025	0.91	0.93	0.91	0.92	0.92	0.44%	942,732
Oct 26, 2025	0.92	0.92	0.91	0.92	0.92	-0.11%	667,836
Oct 23, 2025	0.92	0.92	0.90	0.92	0.92	0.55%	1,348,220
Oct 22, 2025	0.90	0.92	0.90	0.92	0.92	1.55%	1,679,576
Oct 21, 2025	0.86	0.91	0.85	0.90	0.90	6.63%	1,712,295
Oct 20, 2025	0.83	0.85	0.82	0.85	0.85	2.55%	1,265,110
Oct 19, 2025	0.83	0.83	0.82	0.82	0.82	-	827,147
Oct 16, 2025	0.83	0.83	0.82	0.82	0.82	1.10%	842,748
Oct 15, 2025	0.82	0.83	0.81	0.82	0.82	-1.09%	956,784
Oct 14, 2025	0.82	0.83	0.82	0.82	0.82	0.12%	696,781
Oct 13, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	782,445
Oct 12, 2025	0.83	0.83	0.82	0.83	0.83	-1.43%	708,523
Oct 9, 2025	0.84	0.84	0.84	0.84	0.84	0.12%	876,737
Oct 8, 2025	0.84	0.84	0.83	0.84	0.84	-	829,686
Oct 7, 2025	0.83	0.84	0.82	0.84	0.84	-	859,091
Oct 6, 2025	0.84	0.84	0.83	0.84	0.84	-0.95%	196,110
Oct 5, 2025	0.85	0.85	0.84	0.84	0.84	-0.12%	672,396
Oct 2, 2025	0.85	0.85	0.84	0.85	0.85	-0.24%	730,881
Oct 1, 2025	0.85	0.85	0.84	0.85	0.85	-1.51%	102,940
Sep 30, 2025	0.85	0.86	0.85	0.86	0.86	1.06%	403,748
Sep 29, 2025	0.85	0.85	0.85	0.85	0.85	-0.35%	712,700
Sep 28, 2025	0.86	0.86	0.85	0.85	0.85	0.47%	715,097