KSGEMS Historical Data

KSGEMS Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 1.44
-0.27%
$ 50.28 million $ 142,055
Nov 16, 2025 $ 1.45
+0.71%
$ 50.44 million $ 137,649
Nov 15, 2025 $ 1.43
+1.12%
$ 50.21 million $ 134,920
Nov 14, 2025 $ 1.43
-4.21%
$ 49.68 million $ 136,966
Nov 13, 2025 $ 1.5
-0.09%
$ 52.23 million $ 130,991
Nov 12, 2025 $ 1.5
-0.65%
$ 52.31 million $ 141,489
Nov 11, 2025 $ 1.51
-3.18%
$ 52.86 million $ 135,323
Nov 10, 2025 $ 1.56
+1.20%
$ 54.6 million $ 126,561
Nov 9, 2025 $ 1.54
+2.42%
$ 53.97 million $ 137,282
Nov 8, 2025 $ 1.51
-0.77%
$ 52.72 million $ 142,724
Nov 7, 2025 $ 1.52
+2.06%
$ 53.13 million $ 137,978
Nov 6, 2025 $ 1.49
-1.81%
$ 52.06 million $ 131,590
Nov 5, 2025 $ 1.51
+2.44%
$ 53.01 million $ 138,466
Nov 4, 2025 $ 1.48
-4.65%
$ 51.81 million $ 135,050
Nov 3, 2025 $ 1.55
-3.67%
$ 54.34 million $ 136,035
Nov 2, 2025 $ 1.61
+0.81%
$ 56.41 million $ 127,432
Nov 1, 2025 $ 1.6
+0.15%
$ 55.96 million $ 147,168
Oct 31, 2025 $ 1.59
+0.98%
$ 55.88 million $ 138,417
Oct 30, 2025 $ 1.57
-0.82%
$ 55.15 million $ 122,518
Oct 29, 2025 $ 1.58
-2.68%
$ 55.38 million $ 154,525
Oct 28, 2025 $ 1.63
-1.27%
$ 56.9 million $ 113,552
Oct 27, 2025 $ 1.65
-0.22%
$ 57.64 million $ 126,762
Oct 26, 2025 $ 1.65
+2.66%
$ 57.77 million $ 162,500
Oct 25, 2025 $ 1.61
+0.27%
$ 56.27 million $ 140,780
Oct 24, 2025 $ 1.6
+0.70%
$ 56.12 million $ 131,366
Oct 23, 2025 $ 1.59
+2.25%
$ 55.46 million $ 127,640
Oct 22, 2025 $ 1.54
-1.41%
$ 54.27 million $ 130,933
Oct 21, 2025 $ 1.57
-2.32%
$ 54.79 million $ 106,065
Oct 20, 2025 $ 1.61
+1.47%
$ 56.34 million $ 144,510
Oct 19, 2025 $ 1.59
+1.90%
$ 55.47 million $ 129,035
Oct 18, 2025 $ 1.56
+0.69%
$ 54.64 million $ 109,292
Oct 17, 2025 $ 1.56
-1.01%
$ 54.22 million $ 142,187
Oct 16, 2025 $ 1.57
-2.23%
$ 54.98 million $ 126,377
Oct 15, 2025 $ 1.61
-2.19%
$ 56.29 million $ 135,698
Oct 14, 2025 $ 1.64
-2.09%
$ 57.54 million $ 137,178
Oct 13, 2025 $ 1.68
+0.49%
$ 58.7 million $ 108,604
Oct 12, 2025 $ 1.67
+4.12%
$ 58.54 million $ 150,785
Oct 11, 2025 $ 1.61
-2.08%
$ 56.24 million $ 136,641
Oct 10, 2025 $ 1.64
-4.61%
$ 57.45 million $ 131,993
Oct 9, 2025 $ 1.72
-1.40%
$ 60.2 million $ 136,374
Oct 8, 2025 $ 1.74
+1.49%
$ 61.05 million $ 125,798
Oct 7, 2025 $ 1.72
-2.60%
$ 60.15 million $ 129,561
Oct 6, 2025 $ 1.76
+1.21%
$ 61.75 million $ 142,314
Oct 5, 2025 $ 1.74
+1.04%
$ 61.07 million $ 137,114
Oct 4, 2025 $ 1.73
-0.11%
$ 60.44 million $ 133,675
Oct 3, 2025 $ 1.73
+1.89%
$ 60.56 million $ 120,165
Oct 2, 2025 $ 1.7
+1.32%
$ 59.41 million $ 152,810
Oct 1, 2025 $ 1.66
+3.34%
$ 58.6 million $ 126,097
Sep 30, 2025 $ 1.61
-0.65%
$ 56.31 million $ 145,268
Sep 29, 2025 $ 1.62
+2.24%
$ 56.57 million $ 129,963