Kelfred Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 19, 2026	0.34	0.37	0.34	0.37	0.37	-	12,000
May 18, 2026	0.36	0.37	0.33	0.37	0.37	-1.35%	892,000
May 15, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 14, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	8,000
May 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 12, 2026	0.38	0.39	0.36	0.37	0.37	-1.35%	268,000
May 11, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	132,000
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-	24,000
May 7, 2026	0.35	0.35	0.32	0.35	0.35	-1.43%	668,000
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	240,000
May 5, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	340,000
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 30, 2026	0.36	0.36	0.33	0.34	0.34	-6.85%	148,000
Apr 29, 2026	0.35	0.38	0.35	0.37	0.37	7.35%	248,000
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	28,000
Apr 27, 2026	0.32	0.35	0.30	0.34	0.34	11.67%	736,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	56,000
Apr 23, 2026	0.31	0.33	0.30	0.30	0.30	-	628,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	140,000
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	236,000
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	108,000
Apr 16, 2026	0.27	0.29	0.27	0.29	0.29	-1.72%	440,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	316,000
Apr 10, 2026	0.29	0.29	0.29	0.30	0.30	-1.67%	8,000
Apr 9, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	40,000
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-	92,000