KSGEMS Historical Data

KSGEMS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 25, 2026 $ 1.39
+6.15%
$ 48.54 million $ 114,557
Feb 24, 2026 $ 1.31
-0.92%
$ 45.73 million $ 136,169
Feb 23, 2026 $ 1.32
-4.48%
$ 46.15 million $ 110,945
Feb 22, 2026 $ 1.38
-0.79%
$ 48.31 million $ 113,780
Feb 21, 2026 $ 1.39
+0.04%
$ 48.7 million $ 112,922
Feb 20, 2026 $ 1.39
+1.86%
$ 48.67 million $ 115,163
Feb 19, 2026 $ 1.37
+0.96%
$ 47.79 million $ 108,985
Feb 18, 2026 $ 1.35
-2.09%
$ 47.34 million $ 136,083
Feb 17, 2026 $ 1.38
-1.40%
$ 48.35 million $ 113,592
Feb 16, 2026 $ 1.4
+0.26%
$ 49.04 million $ 117,468
Feb 15, 2026 $ 1.4
-1.98%
$ 48.87 million $ 114,945
Feb 14, 2026 $ 1.43
+1.39%
$ 49.9 million $ 127,327
Feb 13, 2026 $ 1.41
+4.49%
$ 49.22 million $ 124,686
Feb 12, 2026 $ 1.35
-1.44%
$ 47.11 million $ 115,232
Feb 11, 2026 $ 1.36
-2.55%
$ 47.76 million $ 103,732
Feb 10, 2026 $ 1.4
-2.49%
$ 49.02 million $ 139,626
Feb 9, 2026 $ 1.44
-0.11%
$ 50.27 million $ 109,420
Feb 8, 2026 $ 1.44
+2.05%
$ 50.34 million $ 117,167
Feb 7, 2026 $ 1.41
-2.22%
$ 49.33 million $ 130,993
Feb 6, 2026 $ 1.44
+20.04%
$ 50.48 million $ 102,371
Feb 5, 2026 $ 1.2
-4.51%
$ 42.06 million $ 122,862
Feb 4, 2026 $ 1.26
-2.50%
$ 44.11 million $ 133,054
Feb 3, 2026 $ 1.29
-3.89%
$ 45.24 million $ 107,471
Feb 2, 2026 $ 1.34
+2.06%
$ 47.06 million $ 108,884
Feb 1, 2026 $ 1.32
-1.82%
$ 46.14 million $ 140,372
Jan 31, 2026 $ 1.34
-6.30%
$ 47.02 million $ 109,407
Jan 30, 2026 $ 1.43
+1.36%
$ 50.19 million $ 115,024
Jan 29, 2026 $ 1.41
-5.37%
$ 49.52 million $ 127,839
Jan 28, 2026 $ 1.5
-1.54%
$ 52.33 million $ 125,867
Jan 27, 2026 $ 1.52
+0.73%
$ 53.15 million $ 113,639
Jan 26, 2026 $ 1.51
+2.15%
$ 52.79 million $ 152,052
Jan 25, 2026 $ 1.48
-3.29%
$ 51.67 million $ 135,924
Jan 24, 2026 $ 1.53
-0.24%
$ 53.43 million $ 98,008
Jan 23, 2026 $ 1.53
+0.12%
$ 53.56 million $ 155,346
Jan 22, 2026 $ 1.53
-0.11%
$ 53.48 million $ 124,545
Jan 21, 2026 $ 1.53
+1.19%
$ 53.53 million $ 141,188
Jan 20, 2026 $ 1.51
-4.10%
$ 52.89 million $ 137,920
Jan 19, 2026 $ 1.58
-1.36%
$ 55.16 million $ 140,828
Jan 18, 2026 $ 1.6
-1.41%
$ 56.01 million $ 139,268
Jan 17, 2026 $ 1.62
-0.18%
$ 56.79 million $ 137,537
Jan 16, 2026 $ 1.63
-0.42%
$ 56.89 million $ 142,483
Jan 15, 2026 $ 1.63
-1.37%
$ 57.15 million $ 190,852
Jan 14, 2026 $ 1.66
+1.78%
$ 58 million $ 231,205
Jan 13, 2026 $ 1.63
+4.71%
$ 56.99 million $ 213,278
Jan 12, 2026 $ 1.55
+0.28%
$ 54.42 million $ 228,944
Jan 11, 2026 $ 1.55
+0.55%
$ 54.26 million $ 208,228
Jan 10, 2026 $ 1.54
-0.26%
$ 53.97 million $ 254,036
Jan 9, 2026 $ 1.55
-0.38%
$ 54.09 million $ 202,031
Jan 8, 2026 $ 1.55
-0.20%
$ 54.29 million $ 234,312
Jan 7, 2026 $ 1.56
-2.53%
$ 54.43 million $ 239,916