The Kingfish Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.29	0.31	0.28	0.31	0.31	8.51%	-
Nov 27, 2025	0.30	0.30	0.28	0.28	0.28	-	-
Nov 26, 2025	0.30	0.30	0.28	0.28	0.28	-	-
Nov 25, 2025	0.30	0.30	0.28	0.28	0.28	-4.73%	-
Nov 24, 2025	0.29	0.30	0.28	0.30	0.30	1.37%	-
Nov 21, 2025	0.31	0.31	0.26	0.29	0.29	0.69%	-
Nov 20, 2025	0.31	0.31	0.29	0.29	0.29	-	-
Nov 19, 2025	0.31	0.31	0.29	0.29	0.29	-2.68%	-
Nov 18, 2025	0.31	0.31	0.29	0.30	0.30	2.05%	-
Nov 17, 2025	0.33	0.34	0.29	0.29	0.29	-10.43%	-
Nov 14, 2025	0.35	0.35	0.33	0.33	0.33	-0.61%	-
Nov 13, 2025	0.35	0.35	0.33	0.33	0.33	0.61%	-
Nov 12, 2025	0.34	0.34	0.33	0.33	0.33	-5.23%	-
Nov 11, 2025	0.33	0.34	0.33	0.34	0.34	4.24%	-
Nov 10, 2025	0.32	0.33	0.32	0.33	0.33	1.85%	-
Nov 7, 2025	0.33	0.33	0.32	0.32	0.32	-	-
Nov 6, 2025	0.34	0.34	0.32	0.32	0.32	-2.41%	-
Nov 5, 2025	0.35	0.35	0.32	0.33	0.33	2.47%	-
Nov 4, 2025	0.35	0.35	0.32	0.32	0.32	1.25%	-
Nov 3, 2025	0.36	0.36	0.32	0.32	0.32	0.63%	-
Oct 31, 2025	0.36	0.36	0.32	0.32	0.32	-7.02%	-
Oct 30, 2025	0.33	0.34	0.26	0.34	0.34	1.18%	-
Oct 29, 2025	0.37	0.37	0.34	0.34	0.34	-6.63%	-
Oct 28, 2025	0.37	0.37	0.36	0.36	0.36	-	150
Oct 27, 2025	0.38	0.38	0.35	0.36	0.36	2.26%	-
Oct 24, 2025	0.38	0.38	0.35	0.35	0.35	4.73%	-
Oct 23, 2025	0.38	0.38	0.34	0.34	0.34	-13.78%	-
Oct 22, 2025	0.38	0.39	0.38	0.39	0.39	4.26%	-
Oct 21, 2025	0.37	0.38	0.37	0.38	0.38	0.53%	-
Oct 20, 2025	0.37	0.37	0.33	0.37	0.37	0.54%	-
Oct 17, 2025	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Oct 16, 2025	0.37	0.38	0.37	0.38	0.38	0.53%	-
Oct 15, 2025	0.37	0.38	0.37	0.37	0.37	-	-
Oct 14, 2025	0.36	0.37	0.36	0.37	0.37	-0.53%	-
Oct 13, 2025	0.37	0.38	0.37	0.38	0.38	-	-
Oct 10, 2025	0.37	0.38	0.37	0.38	0.38	-0.53%	-
Oct 9, 2025	0.36	0.38	0.34	0.38	0.38	9.25%	-
Oct 8, 2025	0.38	0.38	0.35	0.35	0.35	-9.42%	-
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 6, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Oct 3, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 2, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	-
Oct 1, 2025	0.37	0.39	0.37	0.39	0.39	-1.03%	-
Sep 30, 2025	0.38	0.39	0.38	0.39	0.39	1.04%	-
Sep 29, 2025	0.39	0.39	0.38	0.39	0.39	2.66%	-
Sep 26, 2025	0.38	0.38	0.37	0.38	0.38	-2.08%	-
Sep 25, 2025	0.39	0.39	0.38	0.38	0.38	-2.54%	-
Sep 24, 2025	0.38	0.39	0.38	0.39	0.39	6.49%	-
Sep 23, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	-
Sep 22, 2025	0.40	0.41	0.39	0.39	0.39	-0.51%	-