Kazera Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	1.05	1.05	1.05	1.05	-	-6.67%	109,104
May 7, 2026	1.13	1.20	1.05	1.13	1.13	-	252,719
May 6, 2026	1.15	1.20	1.05	1.13	1.13	-2.17%	669,589
May 5, 2026	1.20	1.25	1.10	1.15	1.15	-2.13%	2,065,068
May 1, 2026	1.20	1.30	1.10	1.18	1.18	-2.08%	1,454,645
Apr 30, 2026	1.23	1.30	1.13	1.20	1.20	-2.04%	1,943,856
Apr 29, 2026	1.18	1.30	1.10	1.23	1.23	2.08%	2,489,435
Apr 28, 2026	1.15	1.30	1.10	1.20	1.20	4.35%	4,593,893
Apr 27, 2026	1.10	1.20	0.87	1.15	1.15	-14.81%	15,324,260
Apr 24, 2026	1.18	1.40	1.10	1.35	1.35	14.89%	11,026,700
Apr 23, 2026	1.23	1.30	1.10	1.18	1.18	-4.08%	5,012,009
Apr 22, 2026	1.05	1.30	1.00	1.23	1.23	16.67%	5,025,339
Apr 21, 2026	1.05	1.10	1.01	1.05	1.05	-	3,635,853
Apr 20, 2026	1.20	1.30	0.97	1.05	1.05	-12.50%	13,403,160
Apr 17, 2026	0.85	1.30	0.75	1.20	1.20	41.18%	16,605,600
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