-
5 DAY PERFORMANCE
-23.71% -
1 MONTH PERFORMANCE
-18.20%
Top KingWin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.37 | $0.41 (10.41%) | $0.46 | $0.36 | 765,098 | |
| 12/03/2024 | $0.40 | $0.37 (-6.6%) | $0.43 | $0.36 | 726,647 | $66.94 M |
| 12/02/2024 | $0.50 | $0.45 (-10.06%) | $0.50 | $0.39 | 2.09 M | $80.58 M |
| 11/29/2024 | $0.44 | $0.52 (18.89%) | $0.53 | $0.40 | 5.36 M | $93.94 M |
| 11/27/2024 | $0.31 | $0.45 (47.21%) | $0.80 | $0.30 | 122.11 M | $80.45 M |
| 11/26/2024 | $0.27 | $0.24 (-11.11%) | $0.30 | $0.24 | 163,422 | $43.00 M |
| 11/25/2024 | $0.33 | $0.30 (-10.03%) | $0.33 | $0.27 | 39,500 | $53.22 M |
| 11/22/2024 | $0.37 | $0.33 (-11.38%) | $0.37 | $0.33 | 63,000 | $59.15 M |
| 11/21/2024 | $0.37 | $0.37 (-0.46%) | $0.42 | $0.36 | 32,342 | $65.49 M |
| 11/20/2024 | $0.43 | $0.40 (-6.4%) | $0.43 | $0.38 | 44,643 | $72.12 M |
| 11/19/2024 | $0.45 | $0.44 (-2.22%) | $0.47 | $0.42 | 33,810 | $78.84 M |
| 11/18/2024 | $0.45 | $0.44 (-3.26%) | $0.48 | $0.44 | 31,004 | $78.21 M |
| 11/15/2024 | $0.48 | $0.48 (0.02%) | $0.51 | $0.44 | 14,712 | $86.01 M |
| 11/14/2024 | $0.47 | $0.48 (1.18%) | $0.49 | $0.44 | 31,243 | $85.99 M |
| 11/13/2024 | $0.52 | $0.49 (-6.33%) | $0.52 | $0.46 | 18,401 | $87.78 M |
| 11/12/2024 | $0.47 | $0.50 (5.96%) | $0.50 | $0.46 | 42,939 | $89.23 M |
| 11/11/2024 | $0.50 | $0.50 (0.02%) | $0.50 | $0.45 | 84,600 | $89.23 M |
| 11/08/2024 | $0.52 | $0.47 (-8.91%) | $0.52 | $0.46 | 53,000 | $84.21 M |
| 11/07/2024 | $0.46 | $0.52 (12.03%) | $0.52 | $0.43 | 28,300 | $92.46 M |
| 11/06/2024 | $0.46 | $0.49 (6.52%) | $0.50 | $0.46 | 22,729 | $87.80 M |
| 11/05/2024 | $0.49 | $0.46 (-6.12%) | $0.49 | $0.46 | 25,300 | $82.42 M |
| 11/04/2024 | $0.48 | $0.49 (1.47%) | $0.49 | $0.46 | 10,200 | $87.62 M |
| 11/01/2024 | $0.48 | $0.48 (1%) | $0.52 | $0.44 | 18,731 | $86.87 M |
| 10/31/2024 | $0.43 | $0.48 (10.15%) | $0.48 | $0.43 | 24,081 | $85.15 M |
| 10/30/2024 | $0.47 | $0.49 (5.16%) | $0.49 | $0.46 | 8,840 | $87.62 M |
| 10/29/2024 | $0.46 | $0.48 (4.35%) | $0.49 | $0.45 | 31,932 | $86.01 M |
| 10/28/2024 | $0.48 | $0.46 (-4.17%) | $0.53 | $0.44 | 43,835 | $82.42 M |
| 10/25/2024 | $0.50 | $0.49 (-1.39%) | $0.53 | $0.48 | 21,328 | $88.52 M |
| 10/24/2024 | $0.50 | $0.51 (2.02%) | $0.55 | $0.48 | 63,900 | $91.40 M |
| 10/23/2024 | $0.52 | $0.55 (5.06%) | $0.70 | $0.50 | 723,400 | $97.89 M |
| 10/22/2024 | $0.50 | $0.50 (0%) | $0.55 | $0.48 | 34,810 | $89.59 M |
| 10/21/2024 | $0.42 | $0.50 (20.19%) | $0.52 | $0.40 | 46,635 | $89.59 M |
| 10/18/2024 | $0.46 | $0.50 (8.86%) | $0.51 | $0.46 | 13,912 | $89.59 M |
| 10/17/2024 | $0.45 | $0.49 (9.78%) | $0.50 | $0.45 | 96,400 | |
| 10/16/2024 | $0.45 | $0.48 (6.67%) | $0.50 | $0.44 | 38,914 | |
| 10/15/2024 | $0.52 | $0.50 (-3.11%) | $0.55 | $0.34 | 443,600 | |
| 10/14/2024 | $0.52 | $0.52 (0%) | $0.53 | $0.48 | 88,300 | |
| 10/11/2024 | $0.50 | $0.53 (6%) | $0.58 | $0.48 | 309,800 | |
| 10/10/2024 | $0.65 | $0.52 (-20.77%) | $0.65 | $0.52 | 205,200 | |
| 10/09/2024 | $0.64 | $0.60 (-5.93%) | $0.64 | $0.54 | 29,800 | |
| 10/08/2024 | $0.50 | $0.60 (20%) | $0.64 | $0.50 | 113,900 | |
| 10/07/2024 | $0.66 | $0.55 (-16.06%) | $0.66 | $0.50 | 167,900 | |
| 10/04/2024 | $0.66 | $0.64 (-3.48%) | $0.68 | $0.59 | 116,000 | |
| 10/03/2024 | $0.67 | $0.66 (-1.64%) | $0.68 | $0.55 | 470,000 | |
| 10/02/2024 | $0.58 | $0.68 (17.24%) | $0.70 | $0.58 | 710,400 | |
| 10/01/2024 | $0.52 | $0.56 (6.73%) | $0.58 | $0.50 | 1.30 M | |
| 09/30/2024 | $0.49 | $0.56 (14.08%) | $0.65 | $0.49 | 1.10 M | |
| 09/27/2024 | $0.51 | $0.49 (-4.12%) | $0.74 | $0.43 | 6.78 M | |
| 09/26/2024 | $0.36 | $0.45 (24.86%) | $0.48 | $0.36 | 680,300 | |
| 09/25/2024 | $0.37 | $0.37 (-1.35%) | $0.38 | $0.35 | 130,500 | |
| 09/24/2024 | $0.37 | $0.37 (0%) | $0.39 | $0.34 | 224,800 | |
| 09/23/2024 | $0.35 | $0.37 (5.71%) | $0.41 | $0.34 | 432,300 |