(KBWD)
NASDAQ: KBWD
· Real-Time Price · USD
14.13
0.02 (0.14%)
At close: Aug 27, 2025, 1:36 PM
KBWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14.02 | 14.12 | 14.01 | 14.11 | 14.11 | 0.64% | 271,553 |
| Aug 25, 2025 | 14.08 | 14.11 | 14.01 | 14.02 | 14.02 | -0.64% | 244,626 |
| Aug 22, 2025 | 13.81 | 14.13 | 13.80 | 14.11 | 14.11 | 2.47% | 769,600 |
| Aug 21, 2025 | 13.83 | 13.84 | 13.74 | 13.77 | 13.77 | -0.72% | 256,900 |
| Aug 20, 2025 | 13.84 | 13.90 | 13.79 | 13.87 | 13.87 | 0.29% | 117,806 |
| Aug 19, 2025 | 13.82 | 13.95 | 13.80 | 13.83 | 13.83 | 0.29% | 244,343 |
| Aug 18, 2025 | 13.83 | 13.86 | 13.78 | 13.79 | 13.79 | -1.36% | 184,851 |
| Aug 15, 2025 | 14.10 | 14.12 | 13.98 | 13.98 | 13.83 | -0.71% | 241,000 |
| Aug 14, 2025 | 14.08 | 14.12 | 14.04 | 14.08 | 13.93 | -0.78% | 237,835 |
| Aug 13, 2025 | 14.09 | 14.19 | 14.02 | 14.19 | 14.04 | 1.36% | 424,400 |
| Aug 12, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.85 | 1.60% | 606,100 |
| Aug 11, 2025 | 13.89 | 13.91 | 13.75 | 13.78 | 13.64 | -0.51% | 162,500 |
| Aug 8, 2025 | 13.79 | 13.90 | 13.79 | 13.85 | 13.70 | 0.80% | 169,494 |
| Aug 7, 2025 | 13.80 | 13.85 | 13.71 | 13.74 | 13.60 | -0.36% | 203,142 |
| Aug 6, 2025 | 13.88 | 13.88 | 13.76 | 13.79 | 13.64 | -0.58% | 343,838 |
| Aug 5, 2025 | 13.85 | 13.90 | 13.75 | 13.87 | 13.72 | 0.22% | 200,861 |
| Aug 4, 2025 | 13.73 | 13.84 | 13.71 | 13.84 | 13.69 | 1.24% | 152,129 |
| Aug 1, 2025 | 13.67 | 13.72 | 13.54 | 13.67 | 13.53 | -0.58% | 256,733 |
| Jul 31, 2025 | 13.86 | 13.90 | 13.72 | 13.75 | 13.61 | -0.87% | 259,850 |
| Jul 30, 2025 | 14.09 | 14.12 | 13.81 | 13.87 | 13.72 | -1.35% | 204,120 |