The Kingfish Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.34	0.34	0.32	0.33	0.33	4.49%	-
Jan 8, 2026	0.34	0.34	0.31	0.31	0.31	-	-
Jan 7, 2026	0.34	0.34	0.31	0.31	0.31	-7.14%	-
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	0.60%	-
Jan 5, 2026	0.35	0.35	0.32	0.33	0.33	-2.34%	-
Jan 2, 2026	0.35	0.35	0.33	0.34	0.34	-20.09%	-
Dec 30, 2025	0.38	0.43	0.33	0.43	0.43	27.38%	25
Dec 29, 2025	0.34	0.34	0.31	0.34	0.34	5.66%	-
Dec 23, 2025	0.33	0.36	0.28	0.32	0.32	-1.24%	-
Dec 22, 2025	0.32	0.35	0.32	0.32	0.32	1.90%	-
Dec 19, 2025	0.32	0.33	0.30	0.32	0.32	-3.66%	-
Dec 18, 2025	0.31	0.33	0.31	0.33	0.33	3.80%	-
Dec 17, 2025	0.31	0.32	0.31	0.32	0.32	12.06%	-
Dec 16, 2025	0.31	0.31	0.28	0.28	0.28	-	-
Dec 15, 2025	0.32	0.32	0.28	0.28	0.28	-11.88%	-
Dec 12, 2025	0.31	0.32	0.28	0.32	0.32	0.63%	-
Dec 11, 2025	0.32	0.32	0.27	0.32	0.32	-1.24%	-
Dec 10, 2025	0.31	0.32	0.27	0.32	0.32	12.59%	-
Dec 9, 2025	0.32	0.32	0.28	0.29	0.29	-1.38%	-
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	5.07%	-
Dec 5, 2025	0.31	0.31	0.28	0.28	0.28	-9.80%	-
Dec 4, 2025	0.29	0.32	0.28	0.31	0.31	-5.56%	-
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	8.00%	-
Dec 2, 2025	0.29	0.34	0.29	0.30	0.30	11.94%	-
Dec 1, 2025	0.29	0.29	0.27	0.27	0.27	-12.42%	-
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%	-