KUSH BOTTLES Stock Price History, KSHB Historical Prices

Add to My Stocks
$5.04 $0.17 (3.26%) KSHB stock closing price Jul 13, 2018 (Closing)

View and download KUSH BOTTLES stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and KUSH BOTTLES P/E ratio data for the stock. The KUSH BOTTLES stock price history chart shows that the stock price was at a low of $4.25 on Feb 28, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 5.17 5.23 5.05 5.21 299,524 - 9.95
2018-07-11 5.28 5.4 5.03 5.22 418,762 - 9.97
2018-07-10 4.96 5.24 4.94 5.24 620,764 - 10.01
2018-07-09 4.68 4.97 4.64 4.93 500,543 - 9.41
2018-07-06 4.56 4.65 4.53 4.6 237,673 - 8.78
2018-07-05 4.59 4.64 4.48 4.53 353,420 - 8.65
2018-07-03 4.54 4.62 4.52 4.59 96,579 - 8.77
2018-07-02 4.52 4.61 4.5 4.54 248,684 - 8.67
2018-06-29 4.6 4.6 4.49 4.5 274,485 - 8.59
2018-06-28 4.58 4.63 4.4 4.6 462,008 - 8.78
2018-06-27 4.98 5 4.63 4.63 627,270 - 8.84
2018-06-26 4.99 4.99 4.79 4.96 638,119 - 9.47
2018-06-25 5.22 5.22 4.87 5 509,130 - 9.55
2018-06-22 5.12 5.15 5.01 5.11 210,543 - 9.76
2018-06-21 5.13 5.22 5.07 5.1 395,755 - 9.73
2018-06-20 5.19 5.29 5.05 5.12 414,085 - 9.77
2018-06-19 4.99 5.05 4.9 5.01 573,171 - 9.56
2018-06-18 5.08 5.09 4.96 5.02 625,181 - 9.58
2018-06-15 5.26 5.29 5.06 5.13 324,475 - 9.8
2018-06-14 5.53 5.53 5.2 5.21 527,154 - 9.95
2018-06-13 5.66 5.7 5.38 5.45 477,023 - 10.41
2018-06-12 5.5 5.69 5.3 5.56 644,955 - 10.62
2018-06-11 5.7 5.73 5.27 5.43 930,942 - 10.37
2018-06-08 5.5 5.52 4.91 5.5 8,173,614 - 10.5
2018-06-07 6.93 6.93 6.53 6.7 572,924 - 12.79
2018-06-06 6.25 6.89 6.22 6.84 877,016 - 13.06
2018-06-05 5.96 6.18 5.91 6.15 226,632 - 11.74
2018-06-04 6.21 6.35 5.99 5.99 462,931 - 11.44
2018-06-01 6.4 6.4 6.1 6.11 247,829 - 11.67
2018-05-31 6.21 6.39 6.18 6.35 241,923 - 12.13
2018-05-30 5.84 6.24 5.77 6.21 365,172 - 11.86
2018-05-29 5.7 5.92 5.7 5.74 183,383 - 10.96
2018-05-28 0 0 0 5.7 0 - -
2018-05-25 5.62 5.75 5.57 5.7 123,987 - 10.89
2018-05-24 5.45 5.7 5.26 5.61 431,336 - 10.71
2018-05-23 6 6.04 5.45 5.5 692,303 - 10.5
2018-05-22 6.5 6.55 5.95 5.98 378,549 - 11.42
2018-05-21 6.51 6.67 6.45 6.48 416,989 - 12.37
2018-05-18 6.56 6.56 6.37 6.46 207,472 - 12.34
2018-05-17 6.54 6.55 6.33 6.46 192,570 - 12.34
2018-05-16 6.6 6.65 6.23 6.5 322,117 - 12.41
2018-05-15 6.61 6.65 6.26 6.58 293,598 - 12.56
2018-05-14 6.49 6.75 6.48 6.6 407,369 - 12.6
2018-05-11 6.43 6.47 6.34 6.45 163,240 - 12.32
2018-05-10 6.21 6.44 6.18 6.35 190,264 - 12.12
2018-05-09 6.35 6.6 6.17 6.2 517,313 - 11.84
2018-05-08 6.26 6.34 6.1 6.33 360,019 - 12.09
2018-05-07 5.9 6.24 5.8 6.13 598,988 - 11.71
2018-05-04 5.7 5.78 5.66 5.78 183,375 - 11.04
2018-05-03 5.7 5.78 5.61 5.65 203,333 - 10.79
2018-05-02 5.77 5.77 5.53 5.59 197,456 - 10.68
2018-05-01 5.69 5.8 5.59 5.65 274,936 - 10.79
2018-04-30 5.55 5.59 5.45 5.53 282,079 - 10.56
2018-04-27 5.12 5.44 5.1 5.4 332,726 - 10.31
2018-04-26 5.12 5.12 4.96 5.05 140,549 - 9.64
2018-04-25 5.07 5.07 5 5.05 119,879 - 9.64
2018-04-24 5.23 5.24 5 5.02 196,466 - 9.59
2018-04-23 5.42 5.42 5.1 5.24 196,418 - 10.01
2018-04-20 5.31 5.49 5.2 5.26 253,155 - 10.04
2018-04-19 5.33 5.33 5.22 5.28 148,581 - 10.08
2018-04-18 5.43 5.59 5.2 5.27 262,080 - 10.06
2018-04-17 5.73 5.74 5.31 5.38 310,675 - 10.27
2018-04-16 5.52 5.8 5.51 5.72 833,450 - 10.92
2018-04-13 4.94 5.45 4.85 5.45 789,363 - 10.41
2018-04-12 5.06 5.19 4.75 4.87 278,143 - 9.3
2018-04-11 5.1 5.15 4.9 5.04 291,937 - -
2018-04-10 5.22 5.25 5.11 5.17 242,387 - -
2018-04-09 5.07 5.25 5.05 5.16 164,419 - -
2018-04-06 4.88 5.14 5.01 5.09 178,765 - -
2018-04-05 4.88 5.25 4.88 5.14 173,915 - -
2018-04-04 5.01 5.1 4.68 4.95 189,206 - -
2018-04-03 5 5.18 4.94 5.02 172,800 - -
2018-04-02 5.05 5.1 4.83 4.93 186,507 - -
2018-03-30 0 0 0 5 0 - -
2018-03-29 4.9 5.06 4.81 5 196,846 - -
2018-03-28 4.93 5.09 4.72 4.78 160,993 - -
2018-03-27 4.53 4.99 4.53 4.91 164,898 - -
2018-03-26 4.65 4.79 4.41 4.54 244,316 - -
2018-03-23 4.77 4.96 4.52 4.79 221,050 - -
2018-03-22 5 5.09 4.78 4.87 86,012 - -
2018-03-21 4.87 5.03 4.81 5 121,178 - -
2018-03-20 4.94 4.94 4.71 4.87 137,770 - -
2018-03-19 4.93 5.24 4.82 4.92 163,992 - -
2018-03-16 5.17 5.2 4.8 4.98 216,026 - -
2018-03-15 5.4 5.4 5.09 5.2 133,682 - -
2018-03-14 5.5 5.58 5.42 5.43 110,984 - -
2018-03-13 5.57 5.58 5.46 5.46 96,771 - -
2018-03-12 5.47 5.57 5.44 5.57 145,649 - -
2018-03-09 5.46 5.58 5.05 5.43 398,843 - -
Get more Data

KUSH BOTTLES Stock History Chart

View KSHB PE ratio, PS ratio stocks charts and compare with peers.
KSHB Chart
Note: Compare KUSH BOTTLES stock price history with the index and industry peers.

KUSH BOTTLES Stock Price History: Past 5 years

Max Stock Price7.3Jan 24,2018
Min Stock Price4.25Feb 28,2018
Avg Stock Price5.47

KUSH BOTTLES Historical PS ratio: Past 5 years

Max PS Ratio13.06Jun 06,2018
Min PS Ratio8.59Jun 29,2018
Avg PS Ratio10.61

KSHB Industry Peers

Company Price Change (%)
Intertape Polymer Group (ITPOF)12.950 (0%)
Aep Industries (AEPI)109.950.05 (0.05%)
Ufp Technologies (UFPT)32.20.3 (0.94%)
China Shengda Packaging (CPGI)6.730.41 (6.49%)

We provide KUSH BOTTLES share price history along with PE ratio and PS ratio for doing KUSH BOTTLES fundamental analysis. The price and volume changes on a daily basis is provided in the KUSH BOTTLES stock price history. An abnormally high daily 658,983 typically implies breaking news or earnings release. KSHB stock saw a high of $5.29, and a low of $4.92 on last trading day. The average P/S ratio was 10.61 as can be seen from KUSH BOTTLES stock history.