Kuke Music Holding Limite... (KUKE)
NYSE: KUKE
· Real-Time Price · USD
0.73
-0.45 (-38.14%)
At close: Sep 26, 2025, 3:59 PM
0.72
-2.11%
After-hours: Sep 26, 2025, 07:53 PM EDT
KUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.81 | 0.83 | 0.70 | 0.74 | 0.74 | -37.29% | 2,218,988 |
| Sep 25, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 13,588,523 |
| Sep 24, 2025 | 1.33 | 1.34 | 1.15 | 1.20 | 1.20 | -12.41% | 107,435 |
| Sep 23, 2025 | 1.48 | 1.48 | 1.33 | 1.37 | 1.37 | -6.16% | 67,073 |
| Sep 22, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 15,400 |
| Sep 19, 2025 | 1.49 | 1.54 | 1.43 | 1.48 | 1.48 | 0.00% | 30,609 |
| Sep 18, 2025 | 1.50 | 1.54 | 1.44 | 1.48 | 1.48 | -6.92% | 49,911 |
| Sep 17, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | 0.00% | 6,809 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 15,948 |
| Sep 15, 2025 | 1.59 | 1.68 | 1.57 | 1.61 | 1.61 | 1.90% | 27,100 |
| Sep 12, 2025 | 1.52 | 1.63 | 1.50 | 1.58 | 1.58 | 5.33% | 29,125 |
| Sep 11, 2025 | 1.63 | 1.76 | 1.50 | 1.50 | 1.50 | -6.83% | 40,871 |
| Sep 10, 2025 | 1.83 | 1.88 | 1.60 | 1.61 | 1.61 | -9.04% | 94,300 |
| Sep 9, 2025 | 1.72 | 1.93 | 1.60 | 1.77 | 1.77 | 4.73% | 54,000 |
| Sep 8, 2025 | 1.96 | 2.04 | 1.69 | 1.69 | 1.69 | -13.33% | 33,200 |
| Sep 5, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 9,322 |
| Sep 4, 2025 | 1.76 | 1.99 | 1.70 | 1.97 | 1.97 | 15.20% | 137,830 |
| Sep 3, 2025 | 1.64 | 1.80 | 1.60 | 1.71 | 1.71 | 4.27% | 40,664 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 14,739 |
| Aug 29, 2025 | 1.60 | 1.63 | 1.56 | 1.63 | 1.63 | 0.00% | 1,931 |