KSGEMS Historical Data

KSGEMS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 7, 2026 $ 1.31
+3.98%
$ 45.95 million $ 33,683
Jun 6, 2026 $ 1.26
-0.30%
$ 44.21 million $ 34,295
Jun 5, 2026 $ 1.27
-4.26%
$ 44.37 million $ 33,141
Jun 4, 2026 $ 1.32
-1.22%
$ 46.31 million $ 35,979
Jun 3, 2026 $ 1.34
-3.17%
$ 46.9 million $ 34,058
Jun 2, 2026 $ 1.38
-6.56%
$ 48.4 million $ 35,039
Jun 1, 2026 $ 1.48
-3.66%
$ 51.82 million $ 33,505
May 31, 2026 $ 1.54
-0.22%
$ 53.79 million $ 37,382
May 30, 2026 $ 1.54
+0.38%
$ 53.88 million $ 34,356
May 29, 2026 $ 1.53
+0.00%
$ 53.65 million $ 37,436
May 28, 2026 $ 1.53
-1.01%
$ 53.66 million $ 45,214
May 27, 2026 $ 1.55
-2.08%
$ 54.22 million $ 44,086
May 26, 2026 $ 1.58
-1.83%
$ 55.37 million $ 48,889
May 25, 2026 $ 1.61
+0.58%
$ 56.38 million $ 44,523
May 24, 2026 $ 1.6
+0.37%
$ 56.04 million $ 42,686
May 23, 2026 $ 1.6
+1.48%
$ 55.85 million $ 47,364
May 22, 2026 $ 1.57
-2.88%
$ 55.09 million $ 39,260
May 21, 2026 $ 1.62
+0.76%
$ 56.73 million $ 48,491
May 20, 2026 $ 1.61
+0.58%
$ 56.28 million $ 42,382
May 19, 2026 $ 1.6
-0.37%
$ 55.95 million $ 43,128
May 18, 2026 $ 1.6
-0.41%
$ 56.14 million $ 47,295
May 17, 2026 $ 1.61
-0.91%
$ 56.35 million $ 44,216
May 16, 2026 $ 1.62
-1.75%
$ 56.79 million $ 41,466
May 15, 2026 $ 1.65
-1.93%
$ 57.82 million $ 44,939
May 14, 2026 $ 1.68
+1.84%
$ 58.96 million $ 47,328
May 13, 2026 $ 1.65
-1.28%
$ 57.87 million $ 45,802
May 12, 2026 $ 1.67
-1.61%
$ 58.6 million $ 41,410
May 11, 2026 $ 1.7
-0.45%
$ 59.56 million $ 41,419
May 10, 2026 $ 1.71
+1.95%
$ 59.86 million $ 42,438
May 9, 2026 $ 1.68
+0.62%
$ 58.69 million $ 49,658
May 8, 2026 $ 1.67
+0.31%
$ 58.33 million $ 42,190
May 7, 2026 $ 1.66
-1.87%
$ 58.14 million $ 45,863
May 6, 2026 $ 1.69
+0.35%
$ 59.24 million $ 43,138
May 5, 2026 $ 1.69
+1.39%
$ 59 million $ 44,671
May 4, 2026 $ 1.66
+1.65%
$ 58.19 million $ 46,580
May 3, 2026 $ 1.64
-0.36%
$ 57.24 million $ 39,832
May 2, 2026 $ 1.64
+0.85%
$ 57.45 million $ 45,978
May 1, 2026 $ 1.63
+2.65%
$ 56.97 million $ 46,397
Apr 30, 2026 $ 1.59
+0.75%
$ 55.5 million $ 42,675
Apr 29, 2026 $ 1.57
-0.70%
$ 55.08 million $ 45,876
Apr 28, 2026 $ 1.59
-1.16%
$ 55.48 million $ 46,045
Apr 27, 2026 $ 1.6
-1.73%
$ 56.13 million $ 42,135
Apr 26, 2026 $ 1.63
+0.94%
$ 57.11 million $ 58,221
Apr 25, 2026 $ 1.62
+0.16%
$ 56.58 million $ 78,268
Apr 24, 2026 $ 1.61
-0.58%
$ 56.49 million $ 68,592
Apr 23, 2026 $ 1.62
-0.12%
$ 56.82 million $ 74,991
Apr 22, 2026 $ 1.63
+2.59%
$ 56.9 million $ 83,987
Apr 21, 2026 $ 1.58
+0.23%
$ 55.46 million $ 74,623
Apr 20, 2026 $ 1.58
+2.82%
$ 55.33 million $ 66,630
Apr 19, 2026 $ 1.54
-2.63%
$ 53.82 million $ 82,851