Top KingWin Ltd - Class A Ordinary Shares (WAI)
0.4398
-0.0102 (-2.27%)
NASDAQ · Last Trade: Jul 23rd, 3:47 AM EDT
Historical Prices For Top KingWin Ltd - Class A Ordinary Shares (WAI)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/22/2025 | 0.45 | 0.45 | 0.43 | 0.44 | 117,419 | 0.44 |
7/21/2025 | 0.43 | 0.45 | 0.42 | 0.45 | 258,238 | 0.45 |
7/18/2025 | 0.45 | 0.45 | 0.42 | 0.42 | 493,533 | 0.42 |
7/17/2025 | 0.44 | 0.45 | 0.42 | 0.44 | 211,900 | 0.44 |
7/16/2025 | 0.46 | 0.47 | 0.41 | 0.45 | 436,694 | 0.45 |
7/15/2025 | 0.45 | 0.50 | 0.45 | 0.46 | 269,585 | 0.46 |
7/14/2025 | 0.43 | 0.48 | 0.43 | 0.48 | 615,516 | 0.48 |
7/11/2025 | 0.53 | 0.54 | 0.44 | 0.49 | 910,623 | 0.49 |
7/10/2025 | 0.48 | 0.52 | 0.48 | 0.49 | 612,303 | 0.49 |
7/09/2025 | 0.55 | 0.57 | 0.46 | 0.48 | 1,713,243 | 0.48 |
7/08/2025 | 0.70 | 0.70 | 0.60 | 0.61 | 1,872,030 | 0.61 |
7/07/2025 | 0.66 | 0.88 | 0.60 | 0.72 | 12,166,460 | 0.72 |
7/03/2025 | 3.60 | 3.68 | 3.51 | 3.63 | 488,384 | 3.63 |
7/02/2025 | 3.70 | 3.76 | 3.35 | 3.57 | 1,163,825 | 3.57 |
7/01/2025 | 3.50 | 3.72 | 3.48 | 3.68 | 1,520,054 | 3.68 |
6/30/2025 | 3.55 | 3.55 | 3.34 | 3.51 | 2,772,053 | 3.51 |
6/27/2025 | 2.88 | 3.53 | 2.73 | 3.44 | 5,136,045 | 3.44 |
6/26/2025 | 1.87 | 3.30 | 1.87 | 3.00 | 3,310,176 | 3.00 |
6/25/2025 | 1.85 | 2.02 | 1.75 | 1.95 | 248,936 | 1.95 |
6/24/2025 | 1.90 | 1.98 | 1.77 | 1.86 | 1,587,692 | 1.86 |
6/23/2025 | 1.68 | 2.26 | 1.50 | 1.86 | 2,282,814 | 1.86 |
6/20/2025 | 1.55 | 1.76 | 1.38 | 1.65 | 48,193 | 1.65 |
6/18/2025 | 1.56 | 1.69 | 1.45 | 1.54 | 51,289 | 1.54 |
6/17/2025 | 1.84 | 1.89 | 1.40 | 1.50 | 89,273 | 1.50 |
6/16/2025 | 1.99 | 2.00 | 1.67 | 1.98 | 516,178 | 1.98 |
6/13/2025 | 1.90 | 2.04 | 1.80 | 1.84 | 47,270 | 1.84 |
6/12/2025 | 1.95 | 2.00 | 1.89 | 1.91 | 13,684 | 1.91 |
6/11/2025 | 1.90 | 2.00 | 1.90 | 2.00 | 7,907 | 2.00 |
6/10/2025 | 1.90 | 2.00 | 1.90 | 2.00 | 6,652 | 2.00 |
6/09/2025 | 2.00 | 2.00 | 1.88 | 1.98 | 31,863 | 1.98 |
6/06/2025 | 1.96 | 2.00 | 1.92 | 2.00 | 11,625 | 2.00 |
6/05/2025 | 2.07 | 2.07 | 1.92 | 2.00 | 5,582 | 2.00 |
6/04/2025 | 1.98 | 2.08 | 1.86 | 2.00 | 69,043 | 2.00 |
6/03/2025 | 1.85 | 1.96 | 1.78 | 1.94 | 8,679 | 1.94 |
5/30/2025 | 1.88 | 0.00 | 1.88 | 1.86 | 515 | 1.86 |
5/29/2025 | 1.81 | 1.90 | 1.79 | 1.88 | 7,763 | 1.88 |
5/28/2025 | 1.89 | 1.98 | 1.82 | 1.89 | 13,112 | 1.89 |
5/27/2025 | 1.81 | 2.00 | 1.81 | 1.90 | 27,398 | 1.90 |
5/23/2025 | 1.76 | 2.10 | 1.60 | 2.06 | 92,868 | 2.06 |
5/22/2025 | 1.85 | 2.00 | 1.78 | 1.80 | 43,963 | 1.80 |
5/21/2025 | 2.02 | 2.02 | 1.75 | 1.91 | 108,267 | 1.91 |
5/20/2025 | 1.87 | 2.12 | 1.82 | 2.03 | 143,926 | 2.03 |
5/19/2025 | 2.03 | 2.14 | 1.90 | 1.94 | 40,311 | 1.94 |
5/16/2025 | 2.00 | 2.18 | 1.96 | 2.15 | 31,989 | 2.15 |
5/15/2025 | 2.18 | 2.18 | 1.95 | 1.96 | 38,873 | 1.96 |
5/14/2025 | 2.40 | 2.40 | 2.00 | 2.20 | 78,085 | 2.20 |
5/13/2025 | 2.39 | 2.65 | 2.19 | 2.34 | 116,639 | 2.34 |
5/12/2025 | 2.24 | 2.40 | 1.90 | 2.38 | 660,315 | 2.38 |
5/09/2025 | 2.24 | 2.37 | 2.10 | 2.20 | 16,871 | 2.20 |
5/08/2025 | 2.55 | 2.56 | 2.00 | 2.24 | 60,284 | 2.24 |
5/07/2025 | 2.98 | 2.98 | 2.30 | 2.43 | 36,961 | 2.43 |
5/06/2025 | 3.26 | 3.26 | 2.75 | 3.08 | 56,974 | 3.08 |
5/05/2025 | 3.58 | 4.59 | 3.00 | 3.20 | 100,321 | 3.20 |
5/02/2025 | 0.11 | 0.15 | 0.10 | 0.15 | 613,155 | 3.70 |
5/01/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 494,208 | 3.02 |
4/30/2025 | 0.15 | 0.15 | 0.13 | 0.14 | 10,556 | 3.61 |
4/29/2025 | 0.15 | 0.15 | 0.13 | 0.15 | 40,000 | 3.70 |
4/28/2025 | 0.13 | 0.15 | 0.13 | 0.15 | 109,353 | 3.72 |
4/25/2025 | 0.15 | 0.15 | 0.13 | 0.15 | 51,346 | 3.75 |
4/24/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 50,433 | 3.73 |
4/23/2025 | 0.16 | 0.16 | 0.14 | 0.16 | 84,937 | 3.95 |