Kuke Music Holding Limite... (KUKE)
NYSE: KUKE
· Real-Time Price · USD
0.61
0.02 (3.97%)
At close: Oct 03, 2025, 3:59 PM
0.61
0.15%
After-hours: Oct 03, 2025, 07:40 PM EDT
KUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 116,992 |
| Oct 2, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 3.51% | 300,500 |
| Oct 1, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -1.72% | 244,400 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -6.45% | 217,421 |
| Sep 29, 2025 | 0.76 | 0.76 | 0.57 | 0.62 | 0.62 | -16.22% | 751,600 |
| Sep 26, 2025 | 0.81 | 0.83 | 0.70 | 0.74 | 0.74 | -37.29% | 2,300,000 |
| Sep 25, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 13,588,523 |
| Sep 24, 2025 | 1.33 | 1.34 | 1.15 | 1.20 | 1.20 | -12.41% | 107,435 |
| Sep 23, 2025 | 1.48 | 1.48 | 1.33 | 1.37 | 1.37 | -6.16% | 67,073 |
| Sep 22, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 15,400 |
| Sep 19, 2025 | 1.49 | 1.54 | 1.43 | 1.48 | 1.48 | 0.00% | 30,609 |
| Sep 18, 2025 | 1.50 | 1.54 | 1.44 | 1.48 | 1.48 | -6.92% | 49,911 |
| Sep 17, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | 0.00% | 6,809 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 15,948 |
| Sep 15, 2025 | 1.59 | 1.68 | 1.57 | 1.61 | 1.61 | 1.90% | 27,100 |
| Sep 12, 2025 | 1.52 | 1.63 | 1.50 | 1.58 | 1.58 | 5.33% | 29,125 |
| Sep 11, 2025 | 1.63 | 1.76 | 1.50 | 1.50 | 1.50 | -6.83% | 40,871 |
| Sep 10, 2025 | 1.83 | 1.88 | 1.60 | 1.61 | 1.61 | -9.04% | 94,300 |
| Sep 9, 2025 | 1.72 | 1.93 | 1.60 | 1.77 | 1.77 | 4.73% | 54,000 |
| Sep 8, 2025 | 1.96 | 2.04 | 1.69 | 1.69 | 1.69 | -13.33% | 33,200 |
Page 1 of 60