|
Closing price on 7/23/2025
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
256,200 |
| Split-adjusted Price |
2.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
256,200
|
|
|
7/22/2025
|
-0.10 / -4.35%
|
2.50
|
2.50
|
2.10
|
2.20
|
2.20
|
2.20
|
426,300
|
|
|
7/21/2025
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.20
|
2.40
|
711,000
|
|
|
7/18/2025
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.00
|
2.20
|
2.10
|
2.20
|
908,800
|
|
|
7/17/2025
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
692,100
|
|
|
7/16/2025
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
401,200
|
|
|
7/15/2025
|
+0.20 / +8.70%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
636,300
|
|
|
7/14/2025
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.30
|
2.40
|
351,300
|
|
|
7/11/2025
|
+0.20 / +10.00%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.10
|
2.20
|
575,700
|
|
|
7/10/2025
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
335,300
|
|
|
7/9/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
483,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
246,100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
169,700
|
|
|
7/4/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
76,200
|
|
|
7/3/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
211,900
|
|
|
7/2/2025
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
218,200
|
|
|
7/1/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
24,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
75,300
|
|
|
6/27/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
109,400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
76,400
|
|
|
6/25/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
60,100
|
|
|
6/24/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
209,200
|
|
|
6/23/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.60
|
1.80
|
1.70
|
1.80
|
163,600
|
|
|
6/20/2025
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.80
|
1.80
|
589,400
|
|
|
6/19/2025
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
69,200
|
|
|
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
|
|
|