Kazera Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.75	1.30	0.75	1.20	-	41.18%	16,605,606
Apr 16, 2026	0.85	0.88	0.80	0.85	0.85	-	1,789,713
Apr 15, 2026	0.88	0.89	0.81	0.85	0.85	-2.86%	3,948,286
Apr 14, 2026	0.83	0.95	0.75	0.88	0.88	6.06%	2,846,259
Apr 13, 2026	0.83	0.88	0.76	0.83	0.83	3.12%	284,681
Apr 10, 2026	0.80	0.90	0.70	0.80	0.80	-	14,385,140
Apr 9, 2026	0.80	0.90	0.70	0.80	0.80	-	555,596
Apr 8, 2026	0.73	0.88	0.72	0.80	0.80	10.50%	1,848,321
Apr 7, 2026	0.70	0.83	0.65	0.72	0.72	3.43%	22,085,720
Apr 2, 2026	0.65	0.75	0.62	0.70	0.70	7.69%	6,599,470
Apr 1, 2026	0.80	0.82	0.59	0.65	0.65	-18.75%	7,625,122
Mar 31, 2026	0.92	0.95	0.75	0.80	0.80	-15.79%	6,239,790
Mar 30, 2026	0.95	1.00	0.90	0.95	0.95	-	1,278,513
Mar 27, 2026	0.93	1.05	0.86	0.95	0.95	2.70%	5,015,762
Mar 26, 2026	0.80	1.00	0.85	0.93	0.93	15.63%	9,577,408
Mar 25, 2026	0.80	0.85	0.78	0.80	0.80	-	885,602
Mar 24, 2026	0.80	0.84	0.75	0.80	0.80	-	316,216
Mar 23, 2026	0.83	0.85	0.75	0.80	0.80	-3.03%	3,323,309
Mar 20, 2026	0.83	0.84	0.80	0.83	0.83	-	1,184,117
Mar 19, 2026	0.83	0.85	0.80	0.83	0.83	-	541,002
Mar 18, 2026	0.85	0.90	0.81	0.83	0.83	-2.94%	4,769,984
Mar 17, 2026	0.93	0.93	0.81	0.85	0.85	-8.11%	2,470,473
Mar 16, 2026	0.93	0.90	0.85	0.93	0.93	-	1,580,260
Mar 13, 2026	0.95	1.00	0.85	0.93	0.93	-2.63%	951,560
Mar 12, 2026	0.93	1.00	0.93	0.95	0.95	2.70%	608,228
Mar 11, 2026	0.93	1.00	0.93	0.93	0.93	-	185,935
Mar 10, 2026	0.88	1.00	0.87	0.93	0.93	5.71%	523,433
Mar 9, 2026	0.93	0.95	0.81	0.88	0.88	-5.41%	4,752,216
Mar 6, 2026	0.98	1.00	0.93	0.93	0.93	-5.13%	688,505
Mar 5, 2026	0.95	1.00	0.94	0.98	0.98	2.63%	1,931,263
Mar 4, 2026	0.95	1.03	0.91	0.95	0.95	-	4,532,450
Mar 3, 2026	1.13	1.12	0.94	0.95	0.95	-15.56%	4,274,486
Mar 2, 2026	1.13	1.20	1.11	1.13	1.13	-	1,027,341
Feb 27, 2026	1.13	1.14	1.05	1.13	1.13	-	190,068
Feb 26, 2026	1.08	1.20	1.07	1.13	1.13	4.65%	1,072,266
Feb 25, 2026	1.08	1.15	1.00	1.08	1.08	-	509,514
Feb 24, 2026	1.13	1.15	1.05	1.08	1.08	-4.44%	857,494
Feb 23, 2026	1.15	1.15	1.10	1.13	1.13	-2.17%	1,905,437
Feb 20, 2026	1.15	1.16	1.10	1.15	1.15	-	1,160,536
Feb 19, 2026	1.13	1.17	1.11	1.15	1.15	2.22%	1,855,603
Feb 18, 2026	1.13	1.15	1.10	1.13	1.13	-	730,971
Feb 17, 2026	1.15	1.20	1.10	1.13	1.13	-2.17%	1,730,963
Feb 16, 2026	1.18	1.20	1.15	1.15	1.15	-2.13%	920,524
Feb 13, 2026	1.20	1.20	1.15	1.18	1.18	-2.08%	10,828,570
Feb 12, 2026	1.25	1.20	1.15	1.20	1.20	-4.00%	956,196
Feb 11, 2026	1.25	1.24	1.16	1.25	1.25	8.70%	2,977,605
Feb 10, 2026	1.15	1.16	1.10	1.15	1.15	-	163,121
Feb 9, 2026	1.15	1.17	1.11	1.15	1.15	-	2,127,946
Feb 6, 2026	1.15	1.20	1.10	1.15	1.15	-	483,638
Feb 5, 2026	1.15	1.20	1.10	1.15	1.15	-	1,694,646