5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-38.41%
3 MONTH PERFORMANCE
-76.09%
6 MONTH PERFORMANCE
-85.81%
YEAR-TO-DATE PERFORMANCE
-78.25%
Top KingWin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.74 | $1.86 (6.9%) | $1.88 | $1.74 | 6.55 K | $25.94 M |
| 05/29/2025 | $1.81 | $1.88 (3.87%) | $1.90 | $1.79 | 7.76 K | $26.22 M |
| 05/28/2025 | $1.89 | $1.89 (0%) | $1.98 | $1.82 | 13.11 K | $26.36 M |
| 05/27/2025 | $1.81 | $1.90 (4.97%) | $2.00 | $1.81 | 27.40 K | $26.50 M |
| 05/23/2025 | $1.76 | $2.06 (17.05%) | $2.10 | $1.60 | 92.87 K | $28.73 M |
| 05/22/2025 | $1.85 | $1.80 (-2.7%) | $2.00 | $1.78 | 44.00 K | $25.11 M |
| 05/21/2025 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.75 | 108.40 K | $26.64 M |
| 05/20/2025 | $1.87 | $2.03 (8.56%) | $2.12 | $1.82 | 145.83 K | $28.31 M |
| 05/19/2025 | $2.03 | $1.94 (-4.43%) | $2.14 | $1.90 | 41.10 K | $27.06 M |
| 05/16/2025 | $2.00 | $2.15 (7.5%) | $2.18 | $1.96 | 32.00 K | $29.99 M |
| 05/15/2025 | $2.18 | $1.96 (-10.09%) | $2.18 | $1.95 | 39.00 K | $27.34 M |
| 05/14/2025 | $2.40 | $2.20 (-8.33%) | $2.40 | $2.00 | 78.10 K | $30.69 M |
| 05/13/2025 | $2.39 | $2.34 (-2.09%) | $2.65 | $2.19 | 116.74 K | $16.92 M |
| 05/12/2025 | $2.24 | $2.38 (6.25%) | $2.40 | $1.90 | 662.54 K | $17.21 M |
| 05/09/2025 | $2.24 | $2.20 (-1.79%) | $2.37 | $2.10 | 16.90 K | $15.91 M |
| 05/08/2025 | $2.55 | $2.24 (-12.16%) | $2.56 | $2.00 | 60.30 K | $16.20 M |
| 05/07/2025 | $2.98 | $2.43 (-18.46%) | $2.98 | $2.30 | 36.97 K | $17.57 M |
| 05/06/2025 | $3.26 | $3.08 (-5.52%) | $3.26 | $2.75 | 57.00 K | $22.27 M |
| 05/05/2025 | $3.58 | $3.20 (-10.61%) | $4.59 | $3.00 | 100.32 K | $23.14 M |
| 05/02/2025 | $2.75 | $3.70 (34.55%) | $3.75 | $2.51 | 24.16 K | $668.81 M |
| 05/01/2025 | $3.22 | $3.02 (-6.21%) | $3.22 | $2.97 | 19.79 K | $545.90 M |
| 04/30/2025 | $3.70 | $3.61 (-2.43%) | $3.70 | $3.13 | 424 | $26.12 M |
| 04/29/2025 | $3.75 | $3.70 (-1.33%) | $3.75 | $3.35 | 1.60 K | $26.75 M |
| 04/28/2025 | $3.29 | $3.72 (13.07%) | $3.80 | $3.29 | 4.38 K | $26.90 M |
| 04/25/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.36 | 2.05 K | $27.11 M |
| 04/24/2025 | $3.49 | $3.73 (6.88%) | $4.00 | $3.49 | 2.02 K | $26.97 M |
| 04/23/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.60 | 3.40 K | $28.58 M |
| 04/22/2025 | $3.80 | $4.00 (5.26%) | $4.00 | $3.36 | 1.34 K | $28.92 M |
| 04/21/2025 | $3.75 | $3.80 (1.33%) | $3.97 | $3.65 | 1.04 K | $27.44 M |
| 04/17/2025 | $3.80 | $4.00 (5.26%) | $4.00 | $3.20 | 528 | $28.83 M |
| 04/16/2025 | $3.84 | $3.83 (-0.26%) | $4.08 | $3.05 | 1.85 K | $27.57 M |
| 04/15/2025 | $3.25 | $3.85 (18.46%) | $3.85 | $3.25 | 685 | $27.72 M |
| 04/14/2025 | $3.72 | $3.75 (0.81%) | $4.00 | $3.71 | 4.94 K | $27.03 M |
| 04/11/2025 | $3.50 | $3.88 (10.86%) | $3.88 | $3.36 | 4.44 K | $27.93 M |
| 04/10/2025 | $3.45 | $3.62 (4.93%) | $3.62 | $3.25 | 3.62 K | $26.13 M |
| 04/09/2025 | $2.50 | $3.72 (48.8%) | $3.75 | $2.50 | 9.09 K | $26.85 M |
| 04/08/2025 | $3.75 | $3.48 (-7.2%) | $3.75 | $3.45 | 5.07 K | $25.05 M |
| 04/07/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.31 | 13.78 K | $25.23 M |
| 04/04/2025 | $4.50 | $3.75 (-16.67%) | $4.50 | $3.48 | 10.84 K | $27.03 M |
| 04/03/2025 | $4.75 | $4.12 (-13.26%) | $4.75 | $4.00 | 5.20 K | $29.70 M |
| 04/02/2025 | $5.00 | $5.00 (0%) | $5.00 | $4.61 | 5.23 K | $36.04 M |
| 04/01/2025 | $5.00 | $4.95 (-1%) | $5.00 | $4.72 | 6.02 K | $35.68 M |
| 03/31/2025 | $5.25 | $4.74 (-9.71%) | $5.25 | $4.74 | 5.10 K | $34.19 M |
| 03/28/2025 | $5.46 | $5.35 (-2.01%) | $5.46 | $5.13 | 4.50 K | $38.57 M |
| 03/27/2025 | $5.33 | $5.40 (1.31%) | $5.50 | $5.28 | 3.67 K | $38.93 M |
| 03/26/2025 | $5.50 | $5.35 (-2.73%) | $5.51 | $5.35 | 1.97 K | $38.57 M |
| 03/25/2025 | $5.40 | $5.53 (2.41%) | $5.61 | $5.30 | 5.38 K | $39.83 M |
| 03/24/2025 | $5.53 | $5.65 (2.17%) | $5.73 | $5.50 | 5.45 K | $40.73 M |
| 03/21/2025 | $5.55 | $5.75 (3.6%) | $5.75 | $5.50 | 4.19 K | $41.43 M |
| 03/20/2025 | $5.53 | $5.70 (3.07%) | $5.75 | $5.41 | 3.12 K | $41.09 M |
| 03/19/2025 | $5.28 | $5.50 (4.17%) | $5.62 | $5.28 | 2.91 K | $39.65 M |
| 03/18/2025 | $5.63 | $5.50 (-2.31%) | $5.63 | $5.28 | 2.49 K | $39.65 M |
| 03/17/2025 | $5.51 | $5.46 (-0.91%) | $5.63 | $5.37 | 4.44 K | $39.32 M |
| 03/14/2025 | $5.53 | $5.70 (3.07%) | $5.70 | $5.41 | 3.56 K | $41.09 M |
| 03/13/2025 | $5.75 | $5.81 (1.04%) | $5.81 | $5.38 | 4.12 K | $41.86 M |
| 03/12/2025 | $5.80 | $5.75 (-0.86%) | $5.81 | $5.58 | 2.75 K | $41.45 M |
| 03/11/2025 | $5.32 | $5.75 (8.08%) | $5.75 | $5.28 | 2.82 K | $41.45 M |
| 03/10/2025 | $6.00 | $5.75 (-4.17%) | $6.03 | $5.41 | 6.00 K | $41.45 M |
| 03/07/2025 | $5.75 | $5.88 (2.26%) | $5.88 | $5.27 | 11.24 K | $42.35 M |
| 03/06/2025 | $6.01 | $5.75 (-4.33%) | $6.25 | $5.50 | 9.83 K | $41.45 M |
| 03/05/2025 | $7.00 | $6.43 (-8.14%) | $7.13 | $6.08 | 182.41 K | $46.31 M |
| 03/04/2025 | $7.17 | $7.14 (-0.42%) | $7.63 | $7.03 | 470 | $51.47 M |
| 03/03/2025 | $7.40 | $7.63 (3.11%) | $7.75 | $7.00 | 1.32 K | $54.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
