Kelfred Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	260,000
Jul 30, 2026	0.35	0.38	0.32	0.34	0.34	-	3,384,000
Jul 29, 2026	0.35	0.45	0.33	0.34	0.34	11.67%	11,848,000
Jul 28, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	184,000
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 24, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	36,000
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	-	32,000
Jul 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 17, 2026	0.34	0.34	0.29	0.33	0.33	-1.49%	232,000
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 15, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	108,000
Jul 14, 2026	0.32	0.32	0.29	0.32	0.32	-	120,000
Jul 13, 2026	0.32	0.32	0.29	0.32	0.32	-1.56%	456,000
Jul 10, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	384,000
Jul 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 8, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	173,200
Jul 7, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	156,000
Jul 6, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	112,000
Jul 3, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	620,000
Jul 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jun 29, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	20,000
Jun 26, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	480,000
Jun 25, 2026	0.34	0.36	0.32	0.35	0.35	-	336,000
Jun 24, 2026	0.34	0.35	0.33	0.35	0.35	-	1,408,000
Jun 23, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	476,000
Jun 22, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	2,252,000
Jun 18, 2026	0.34	0.55	0.34	0.39	0.39	22.22%	51,168,000
Jun 17, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	764,000
Jun 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	128,000
Jun 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	4,000
Jun 12, 2026	0.33	0.35	0.33	0.35	0.35	9.37%	376,000
Jun 11, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	8,000
Jun 10, 2026	0.33	0.34	0.33	0.34	0.34	-	16,000
Jun 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	8,000
Jun 8, 2026	0.33	0.34	0.32	0.34	0.34	-	248,000
Jun 5, 2026	0.35	0.35	0.34	0.34	0.34	-	296,000
Jun 4, 2026	0.34	0.34	0.33	0.34	0.34	-	600,000
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	84,000
Jun 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 1, 2026	0.36	0.36	0.36	0.36	0.36	-	12,000
May 29, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 27, 2026	0.34	0.36	0.34	0.36	0.36	4.35%	168,000
May 26, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	56,000
May 22, 2026	0.34	0.36	0.33	0.36	0.36	2.90%	96,000
May 21, 2026	0.34	0.35	0.34	0.35	0.35	-5.48%	12,000
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-