|
Closing price on 6/18/2025
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
159,700 |
| Split-adjusted Price |
1.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
159,700
|
|
|
6/17/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
50,500
|
|
|
6/16/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
64,800
|
|
|
6/13/2025
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.70
|
1.70
|
299,900
|
|
|
6/12/2025
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
90,600
|
|
|
6/11/2025
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.60
|
1.80
|
1.70
|
1.80
|
254,300
|
|
|
6/10/2025
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
273,100
|
|
|
6/9/2025
|
+0.30 / +17.65%
|
1.80
|
2.30
|
1.80
|
2.00
|
2.00
|
2.00
|
544,300
|
|
|
5/26/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.66
|
1.70
|
569,700
|
|
|
5/23/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
190,300
|
|
|
5/22/2025
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
205,000
|
|
|
5/21/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
488,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
326,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.62
|
1.70
|
472,500
|
|
|
5/16/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.73
|
1.70
|
458,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.74
|
1.70
|
524,100
|
|
|
5/14/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
280,900
|
|
|
5/13/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.74
|
1.80
|
327,800
|
|
|
5/12/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.69
|
1.70
|
336,800
|
|
|
5/9/2025
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.62
|
1.60
|
1,244,000
|
|
|
5/8/2025
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
87,800
|
|
|
5/7/2025
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
80,500
|
|
|
5/6/2025
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
115,800
|
|
|
5/5/2025
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
129,700
|
|
|
4/29/2025
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.41
|
2.40
|
675,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
94,600
|
|
|
4/25/2025
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
118,200
|
|
|
4/24/2025
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
478,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.54
|
2.60
|
66,500
|
|
|
4/22/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.52
|
2.60
|
194,000
|
|
|