KBS Real Estate Investment Trust III, Inc. (KBSR) stock
KBSROTCReal Estate Investment TrustsFiscal year ends December 31
$0.02−0.04 (-64.53%)
Close on Oct 19, 2026Market cap $3.37MP/E –Yield 0.00%
Price history
KBS Real Estate Investment Trust III share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.0227
-64.53% on the day
52-week range
$0.0119 – $1.21
-98.1% from the high
Change over 52 weeks
-92.4%
From $0.30 on Oct 17, 2025
Average volume
5,266
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.025 | $0.25 | $0.0119 | $0.0227 | -15.65% | 246,041 |
| Sep 2026 | $0.035 | $0.0852 | $0.0137 | $0.0269 | -22.78% | 174,624 |
| Aug 2026 | $0.121 | $0.121 | $0.0349 | $0.0349 | -71.20% | 29,128 |
| Jul 2026 | $0.071 | $0.121 | $0.07 | $0.121 | +70.42% | 10,518 |
| Jun 2026 | $0.696 | $0.696 | $0.0252 | $0.071 | -89.80% | 13,623 |
| May 2026 | $0.702 | $0.75 | $0.549 | $0.696 | -0.85% | 12,565 |
| Apr 2026 | $0.162 | $0.713 | $0.0334 | $0.702 | +333.33% | 149,925 |
| Mar 2026 | $1.09 | $1.09 | $0.162 | $0.162 | -85.11% | 2,013 |
| Feb 2026 | $1.21 | $1.21 | $0.205 | $1.09 | -10.23% | 14,027 |
| Jan 2026 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Dec 2025 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Nov 2025 | $0.37 | $1.21 | $0.37 | $1.21 | +405.00% | 24,747 |
| Oct 2025 | $0.30 | $0.30 | $0.24 | $0.24 | -20.00% | 2,145 |
| Sep 2025 | $0.138 | $0.47 | $0.138 | $0.30 | +117.39% | 21,210 |
| Aug 2025 | $0.70 | $0.70 | $0.138 | $0.138 | -80.29% | 868 |
| Jul 2025 | $0.90 | $0.90 | $0.585 | $0.70 | -22.22% | 22,887 |
| Jun 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| May 2025 | $0.601 | $0.90 | $0.601 | $0.90 | +49.75% | 3,961 |
| Apr 2025 | $0.65 | $0.90 | $0.601 | $0.601 | -7.54% | 4,703 |
| Mar 2025 | $0.68 | $0.90 | $0.6495 | $0.65 | -4.41% | 55,511 |
| Feb 2025 | $0.90 | $1.06 | $0.56 | $0.68 | -24.44% | 33,224 |
| Jan 2025 | $0.7794 | $0.90 | $0.694 | $0.90 | 0.00% | 18,128 |
| Dec 2024 | $0.687 | $1.00 | $0.687 | $0.90 | +31.00% | 12,857 |
| Nov 2024 | $1.00 | $1.00 | $0.687 | $0.687 | -31.30% | 2,932 |
| Oct 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 2024 | $0.98 | $1.00 | $0.98 | $1.00 | +2.04% | 800 |
| Aug 2024 | $1.10 | $1.10 | $0.90 | $0.98 | +30.15% | 31,000 |
| Jul 2024 | $0.753 | $0.753 | $0.753 | $0.753 | 0.00% | 0 |
| Jun 2024 | $0.865 | $0.90 | $0.75 | $0.753 | -24.70% | 15,900 |
| May 2024 | $1.60 | $1.60 | $1.00 | $1.00 | -37.50% | 143,600 |
| Apr 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0.00% | 0 |
| Mar 2024 | $2.12 | $2.12 | $1.55 | $1.60 | -24.39% | 8,200 |
| Feb 2024 | $2.50 | $2.90 | $2.12 | $2.12 | -15.36% | 2,500 |
| Jan 2024 | $2.80 | $2.80 | $2.50 | $2.50 | -10.71% | 27,100 |
| Dec 2023 | $3.72 | $3.72 | $2.80 | $2.80 | -24.71% | 69,300 |
| Nov 2023 | $3.72 | $3.72 | $3.72 | $3.72 | +6.26% | 17,200 |
| Oct 2023 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Sep 2023 | $3.83 | $3.83 | $3.50 | $3.50 | -8.62% | 2,000 |
| Aug 2023 | $6.00 | $6.00 | $3.83 | $3.83 | -36.17% | 2,000 |
| Jul 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jun 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Mar 2023 | $6.15 | $6.15 | $6.00 | $6.00 | – | 1,100 |
Seasonality
KBSR return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.6% | -16.7% | -38.0% | 81.6% | 3.0% | -28.5% | 12.1% | -39.4% | 22.0% | -8.9% | 126.7% | 2.1% |
| Months up | 0 of 3 | 0 of 3 | 0 of 3 | 2 of 4 | 2 of 4 | 1 of 4 | 1 of 4 | 1 of 4 | 2 of 4 | 0 of 4 | 2 of 3 | 1 of 3 |
| 2026 | 0.0% | -10.2% | -85.1% | 333.3% | -0.9% | -89.8% | 70.4% | -71.2% | -22.8% | -15.6% | ||
| 2025 | 0.0% | -24.4% | -4.4% | -7.5% | 49.8% | 0.0% | -22.2% | -80.3% | 117.4% | -20.0% | 405.0% | 0.0% |
| 2024 | -10.7% | -15.4% | -24.4% | 0.0% | -37.5% | -24.7% | 0.0% | 30.1% | 2.0% | 0.0% | -31.3% | 31.0% |
| 2023 | 0.6% | 0.6% | 0.6% | 0.0% | -36.2% | -8.6% | 0.0% | 6.3% | -24.7% |