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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.0133 | $0.0227 | $0.0133 | $0.0227 | -64.53% | 9,806 |
| Oct 12, 2026 | $0.0364 | $0.25 | $0.0119 | $0.064 | +434.89% | 95,514 |
| Oct 5, 2026 | $0.06 | $0.06 | $0.012 | $0.012 | -80.06% | 82,966 |
| Sep 28, 2026 | $0.015 | $0.082 | $0.0133 | $0.06 | -9.09% | 195,163 |
| Sep 21, 2026 | $0.085 | $0.085 | $0.0221 | $0.066 | -22.35% | 15,419 |
| Sep 14, 2026 | $0.024 | $0.0852 | $0.024 | $0.085 | +254.17% | 12,506 |
| Sep 8, 2026 | $0.07 | $0.07 | $0.0193 | $0.024 | -65.91% | 3,752 |
| Aug 31, 2026 | $0.0349 | $0.0704 | $0.0349 | $0.0704 | -29.59% | 8,695 |
| Aug 24, 2026 | $0.0892 | $0.10 | $0.0892 | $0.10 | +53.85% | 21,312 |
| Aug 17, 2026 | $0.121 | $0.121 | $0.065 | $0.065 | -46.28% | 4,660 |
| Aug 10, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | 0 |
| Aug 3, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | 0 |
| Jul 27, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | 0 |
| Jul 20, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | 0 |
| Jul 13, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | 0 |
| Jul 6, 2026 | $0.071 | $0.121 | $0.07 | $0.121 | +70.42% | 10,518 |
| Jun 29, 2026 | $0.071 | $0.071 | $0.071 | $0.071 | +163.07% | 10,553 |
| Jun 22, 2026 | $0.696 | $0.696 | $0.0252 | $0.027 | -96.12% | 3,070 |
| Jun 15, 2026 | $0.696 | $0.696 | $0.696 | $0.696 | 0.00% | 0 |
| Jun 8, 2026 | $0.696 | $0.696 | $0.696 | $0.696 | 0.00% | 0 |
| Jun 1, 2026 | $0.696 | $0.696 | $0.696 | $0.696 | 0.00% | 0 |
| May 26, 2026 | $0.696 | $0.696 | $0.549 | $0.696 | -7.20% | 6,100 |
| May 18, 2026 | $0.75 | $0.75 | $0.75 | $0.75 | 0.00% | 0 |
| May 11, 2026 | $0.75 | $0.75 | $0.75 | $0.75 | 0.00% | 0 |
| May 4, 2026 | $0.702 | $0.75 | $0.702 | $0.75 | +6.84% | 6,465 |
| Apr 27, 2026 | $0.702 | $0.713 | $0.702 | $0.702 | +431.82% | 15,400 |
| Apr 20, 2026 | $0.15 | $0.2203 | $0.0334 | $0.132 | -12.00% | 130,458 |
| Apr 13, 2026 | $0.162 | $0.162 | $0.15 | $0.15 | -7.41% | 4,067 |
| Apr 6, 2026 | $0.162 | $0.162 | $0.162 | $0.162 | 0.00% | 0 |
| Mar 30, 2026 | $0.162 | $0.162 | $0.162 | $0.162 | 0.00% | 0 |
| Mar 23, 2026 | $0.162 | $0.162 | $0.162 | $0.162 | -82.00% | 971 |
| Mar 16, 2026 | $0.90 | $0.90 | $0.90 | $0.90 | -17.28% | 1,042 |
| Mar 9, 2026 | $1.09 | $1.09 | $1.09 | $1.09 | 0.00% | 0 |
| Mar 2, 2026 | $1.09 | $1.09 | $1.09 | $1.09 | 0.00% | 0 |
| Feb 23, 2026 | $0.205 | $1.09 | $0.205 | $1.09 | +430.73% | 2,600 |
| Feb 17, 2026 | $0.23 | $0.23 | $0.205 | $0.205 | -10.87% | 6,466 |
| Feb 9, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | 0 |
| Feb 2, 2026 | $1.21 | $1.21 | $0.2298 | $0.23 | -81.02% | 4,961 |
| Jan 26, 2026 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Jan 20, 2026 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Jan 12, 2026 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Jan 5, 2026 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Dec 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Dec 22, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Dec 15, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Dec 8, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Dec 1, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Nov 24, 2025 | $0.37 | $1.21 | $0.37 | $1.21 | +227.57% | 8,100 |
| Nov 17, 2025 | $0.37 | $0.37 | $0.37 | $0.37 | 0.00% | 0 |
| Nov 10, 2025 | $0.37 | $0.37 | $0.37 | $0.37 | 0.00% | 0 |
| Nov 3, 2025 | $0.37 | $0.37 | $0.37 | $0.37 | +54.17% | 16,647 |
| Oct 27, 2025 | $0.30 | $0.30 | $0.24 | $0.24 | -20.00% | 2,145 |
| Oct 20, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Oct 13, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Oct 6, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Sep 29, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Sep 22, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Sep 15, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Sep 8, 2025 | $0.138 | $0.47 | $0.138 | $0.30 | +117.39% | 21,210 |
| Sep 2, 2025 | $0.138 | $0.138 | $0.138 | $0.138 | 0.00% | 0 |
| Aug 25, 2025 | $0.138 | $0.138 | $0.138 | $0.138 | 0.00% | 0 |
| Aug 18, 2025 | $0.70 | $0.70 | $0.138 | $0.138 | -80.29% | 868 |
| Aug 11, 2025 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Aug 4, 2025 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jul 28, 2025 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jul 21, 2025 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jul 14, 2025 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jul 7, 2025 | $0.90 | $0.90 | $0.585 | $0.70 | -22.22% | 22,887 |
| Jun 30, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Jun 23, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Jun 16, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Jun 9, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Jun 2, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| May 27, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| May 19, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| May 12, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| May 5, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Apr 28, 2025 | $0.90 | $0.90 | $0.601 | $0.90 | 0.00% | 6,106 |
| Apr 21, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Apr 14, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Apr 7, 2025 | $0.65 | $0.90 | $0.65 | $0.90 | +38.46% | 2,558 |
| Mar 31, 2025 | $0.65 | $0.65 | $0.65 | $0.65 | 0.00% | 0 |
| Mar 24, 2025 | $0.6495 | $0.65 | $0.6495 | $0.65 | -27.78% | 18,655 |
| Mar 17, 2025 | $0.70 | $0.90 | $0.70 | $0.90 | +28.57% | 15,999 |
| Mar 10, 2025 | $0.68 | $0.70 | $0.68 | $0.70 | +2.94% | 20,857 |
| Mar 3, 2025 | $0.68 | $0.68 | $0.68 | $0.68 | 0.00% | 0 |
| Feb 24, 2025 | $1.06 | $1.06 | $0.68 | $0.68 | -35.85% | 23,196 |
| Feb 18, 2025 | $0.56 | $1.06 | $0.56 | $1.06 | +89.29% | 0 |
| Feb 10, 2025 | $0.56 | $0.56 | $0.56 | $0.56 | -37.78% | 10,028 |
| Feb 3, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Jan 27, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Jan 21, 2025 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 10,711 |
| Jan 13, 2025 | $0.694 | $0.90 | $0.694 | $0.90 | +29.67% | 1,308 |
| Jan 6, 2025 | $0.779 | $0.779 | $0.6941 | $0.6941 | -10.90% | 3,011 |
| Dec 30, 2024 | $0.90 | $0.90 | $0.779 | $0.779 | -13.44% | 3,098 |
| Dec 23, 2024 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Dec 16, 2024 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Dec 9, 2024 | $1.00 | $1.00 | $0.90 | $0.90 | 0.00% | 10,005 |
| Dec 2, 2024 | $0.687 | $0.90 | $0.687 | $0.90 | +31.00% | 2,852 |
| Nov 25, 2024 | $0.824 | $0.824 | $0.687 | $0.687 | -16.63% | 1,003 |
| Nov 18, 2024 | $0.824 | $0.824 | $0.824 | $0.824 | 0.00% | 0 |
| Nov 11, 2024 | $0.8241 | $0.8241 | $0.824 | $0.824 | -17.60% | 1,929 |
| Nov 4, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 28, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 21, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 14, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 7, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 30, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | +2.04% | 800 |
| Sep 23, 2024 | $0.98 | $0.98 | $0.98 | $0.98 | 0.00% | 0 |
| Sep 16, 2024 | $0.98 | $0.98 | $0.98 | $0.98 | 0.00% | 0 |
| Sep 9, 2024 | $0.98 | $0.98 | $0.98 | $0.98 | 0.00% | 0 |
| Sep 3, 2024 | $0.98 | $0.98 | $0.98 | $0.98 | 0.00% | 0 |
| Aug 26, 2024 | $0.90 | $0.98 | $0.90 | $0.98 | +8.89% | 18,100 |
| Aug 19, 2024 | $0.99 | $0.99 | $0.90 | $0.90 | -9.09% | 500 |
| Aug 12, 2024 | $1.10 | $1.10 | $0.99 | $0.99 | -10.00% | 7,400 |
| Aug 5, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 0 |
| Jul 29, 2024 | $0.753 | $1.10 | $0.753 | $1.10 | +46.08% | 5,000 |
| Jul 22, 2024 | $0.753 | $0.753 | $0.753 | $0.753 | 0.00% | 0 |
| Jul 15, 2024 | $0.753 | $0.753 | $0.753 | $0.753 | 0.00% | 0 |
| Jul 8, 2024 | $0.753 | $0.753 | $0.753 | $0.753 | 0.00% | 0 |
| Jul 1, 2024 | $0.753 | $0.753 | $0.753 | $0.753 | 0.00% | 0 |
| Jun 24, 2024 | $0.75 | $0.90 | $0.75 | $0.753 | +0.40% | 9,000 |
| Jun 17, 2024 | $0.75 | $0.75 | $0.75 | $0.75 | 0.00% | 0 |
| Jun 10, 2024 | $0.75 | $0.75 | $0.75 | $0.75 | 0.00% | 0 |
| Jun 3, 2024 | $0.865 | $0.865 | $0.75 | $0.75 | -25.00% | 6,900 |
| May 28, 2024 | $1.40 | $1.40 | $1.00 | $1.00 | -28.57% | 30,400 |
| May 20, 2024 | $1.55 | $1.55 | $1.40 | $1.40 | -9.68% | 20,000 |
| May 13, 2024 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| May 6, 2024 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 0 |
| Apr 29, 2024 | $1.60 | $1.60 | $1.55 | $1.55 | -3.13% | 93,200 |
| Apr 22, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0.00% | 0 |
| Apr 15, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0.00% | 0 |
| Apr 8, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0.00% | 0 |
| Apr 1, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0.00% | 0 |
| Mar 25, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0.00% | 0 |
| Mar 18, 2024 | $2.00 | $2.00 | $1.55 | $1.60 | -20.00% | 4,000 |
| Mar 11, 2024 | $2.00 | $2.00 | $2.00 | $2.00 | 0.00% | 0 |
| Mar 4, 2024 | $2.12 | $2.12 | $2.00 | $2.00 | -5.48% | 4,200 |
| Feb 26, 2024 | $2.12 | $2.12 | $2.12 | $2.12 | -8.95% | 800 |
| Feb 20, 2024 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Feb 12, 2024 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Feb 5, 2024 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Jan 29, 2024 | $2.50 | $2.90 | $2.32 | $2.32 | -7.04% | 1,700 |
| Jan 22, 2024 | $2.50 | $2.50 | $2.50 | $2.50 | -3.85% | 3,800 |
| Jan 16, 2024 | $2.70 | $2.70 | $2.60 | $2.60 | -3.70% | 20,600 |
| Jan 8, 2024 | $2.80 | $2.80 | $2.70 | $2.70 | -3.57% | 2,700 |
| Jan 2, 2024 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Dec 26, 2023 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 21,100 |
| Dec 18, 2023 | $3.72 | $3.72 | $2.80 | $2.80 | -24.71% | 48,200 |
| Dec 11, 2023 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Dec 4, 2023 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Nov 27, 2023 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Nov 20, 2023 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Nov 13, 2023 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Nov 6, 2023 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Oct 30, 2023 | $3.50 | $3.72 | $3.50 | $3.72 | +6.26% | 17,200 |
| Oct 23, 2023 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Oct 16, 2023 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Oct 9, 2023 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Oct 2, 2023 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Sep 25, 2023 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Sep 18, 2023 | $3.83 | $3.83 | $3.50 | $3.50 | -8.62% | 2,000 |
| Sep 11, 2023 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Sep 5, 2023 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 28, 2023 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 21, 2023 | $4.55 | $4.55 | $3.83 | $3.83 | -15.82% | 900 |
| Aug 14, 2023 | $6.00 | $6.00 | $4.55 | $4.55 | -24.17% | 1,100 |
| Aug 7, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jul 31, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jul 24, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jul 17, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jul 10, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jul 3, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jun 26, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jun 20, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jun 12, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jun 5, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 30, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 22, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 15, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 8, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 1, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 24, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 17, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 10, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 3, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Mar 27, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Mar 20, 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% |