FST Corp. (KBSX)
NASDAQ: KBSX
· Real-Time Price · USD
1.67
-0.02 (-1.18%)
At close: Aug 14, 2025, 3:59 PM
1.89
13.17%
Pre-market: Aug 15, 2025, 07:12 AM EDT
KBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 31,748 |
| Aug 13, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 19,900 |
| Aug 12, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 29,500 |
| Aug 11, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 27,919 |
| Aug 8, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 35,100 |
| Aug 7, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 7,600 |
| Aug 6, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | -1.72% | 4,100 |
| Aug 5, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 2.96% | 11,900 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 23,334 |
| Aug 1, 2025 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 12,625 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 7,878 |
| Jul 30, 2025 | 1.69 | 1.78 | 1.67 | 1.76 | 1.76 | -1.12% | 36,300 |
| Jul 29, 2025 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 23,033 |
| Jul 28, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 40,122 |
| Jul 25, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 29,146 |
| Jul 24, 2025 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 114,700 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 41,027 |
| Jul 22, 2025 | 1.70 | 1.75 | 1.65 | 1.74 | 1.74 | 5.45% | 53,417 |
| Jul 21, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 27,100 |
| Jul 18, 2025 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 9,854 |