Kuaishou Technology (KSHTY)
OTC: KSHTY
· Real-Time Price · USD
2.00
-0.11 (-5.35%)
At close: Oct 01, 2025, 12:59 PM
2.00
0.00%
After-hours: Oct 01, 2025, 12:59 PM EDT
KSHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -12.45% | 330 |
| Sep 29, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 23.59% | 10 |
| Sep 26, 2025 | 2.07 | 2.13 | 1.94 | 1.95 | 1.95 | 1.04% | 2,862 |
| Sep 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 0 |
| Sep 24, 2025 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 2.11% | 6,450 |
| Sep 23, 2025 | 2.27 | 2.27 | 1.80 | 1.90 | 1.90 | -0.52% | 11,819 |
| Sep 22, 2025 | 1.90 | 1.91 | 1.75 | 1.91 | 1.91 | 2.69% | 18,132 |
| Sep 19, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 10,463 |
| Sep 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | 100 |
| Sep 17, 2025 | 2.35 | 2.35 | 1.75 | 1.75 | 1.75 | -5.41% | 1,114 |
| Sep 16, 2025 | 2.00 | 2.08 | 1.80 | 1.85 | 1.85 | -13.15% | 6,127 |
| Sep 15, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.95% | 20,175 |
| Sep 12, 2025 | 1.96 | 2.11 | 1.90 | 2.11 | 2.11 | 8.76% | 2,345 |
| Sep 11, 2025 | 2.00 | 2.05 | 1.94 | 1.94 | 1.94 | -2.51% | 4,158 |
| Sep 10, 2025 | 2.22 | 2.22 | 1.90 | 1.99 | 1.99 | -10.76% | 1,648 |
| Sep 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | 14.36% | 203 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | -1.02% | 213 |
| Sep 5, 2025 | 1.70 | 1.97 | 1.70 | 1.97 | 1.96 | 6.49% | 943 |
| Sep 4, 2025 | 1.80 | 1.95 | 1.75 | 1.85 | 1.84 | 2.78% | 2,626 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.80 | 1.80 | 1.79 | 0.00% | 1,314 |
Page 1 of 53