KWSE:IFAHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.87	0.89	0.86	0.88	0.88	3.54%	1,011,996
Jul 30, 2025	0.85	0.85	0.83	0.85	0.85	2.66%	512,093
Jul 29, 2025	0.81	0.86	0.81	0.83	0.83	1.98%	279,192
Jul 28, 2025	0.81	0.81	0.78	0.81	0.81	1.25%	307,349
Jul 27, 2025	0.81	0.81	0.79	0.80	0.80	1.14%	197,361
Jul 24, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	252,038
Jul 23, 2025	0.81	0.81	0.78	0.80	0.80	0.75%	210,826
Jul 22, 2025	0.81	0.81	0.77	0.80	0.80	-0.75%	296,540
Jul 21, 2025	0.81	0.81	0.78	0.80	0.80	-0.62%	280,339
Jul 20, 2025	0.85	0.85	0.80	0.81	0.81	-1.47%	314,520
Jul 17, 2025	0.82	0.82	0.80	0.82	0.82	-	401,300
Jul 16, 2025	0.82	0.86	0.80	0.82	0.82	0.37%	670,119
Jul 15, 2025	0.82	0.84	0.80	0.82	0.82	0.12%	579,021
Jul 14, 2025	0.83	0.84	0.81	0.81	0.81	0.25%	1,204,341
Jul 13, 2025	0.88	0.88	0.81	0.81	0.81	-4.36%	658,253
Jul 10, 2025	0.84	0.86	0.82	0.85	0.85	2.29%	963,619
Jul 9, 2025	0.85	0.86	0.82	0.83	0.83	-2.58%	788,169
Jul 8, 2025	0.87	0.88	0.83	0.85	0.85	-1.62%	3,816,544
Jul 7, 2025	0.85	0.89	0.85	0.87	0.87	1.88%	875,822
Jul 6, 2025	0.82	0.87	0.82	0.85	0.85	3.66%	704,452
Jul 3, 2025	0.86	0.88	0.81	0.82	0.82	-2.50%	881,044
Jul 2, 2025	0.89	0.89	0.84	0.84	0.84	-5.08%	299,011
Jul 1, 2025	0.90	0.91	0.85	0.89	0.89	-0.45%	480,594
Jun 30, 2025	0.91	0.91	0.88	0.89	0.89	-1.98%	348,431
Jun 29, 2025	0.92	0.93	0.89	0.91	0.91	-0.33%	307,978
Jun 25, 2025	0.92	0.92	0.90	0.91	0.91	-0.44%	233,169
Jun 24, 2025	0.91	0.96	0.88	0.92	0.92	0.77%	527,387
Jun 23, 2025	0.96	0.96	0.90	0.91	0.91	-0.11%	512,299
Jun 22, 2025	0.90	0.95	0.89	0.91	0.91	0.11%	142,955
Jun 19, 2025	0.95	0.97	0.87	0.91	0.91	-0.77%	498,370
Jun 18, 2025	1.00	1.00	0.82	0.92	0.92	-8.50%	304,320
Jun 17, 2025	0.90	1.07	0.90	1.00	1.00	12.49%	266,567
Jun 16, 2025	0.85	0.89	0.81	0.89	0.89	7.52%	413,152
Jun 15, 2025	0.79	0.85	0.77	0.83	0.83	-	292,242
Jun 12, 2025	0.87	0.87	0.83	0.83	0.83	-3.58%	458,972
Jun 11, 2025	0.88	0.89	0.85	0.86	0.86	-2.33%	597,350
Jun 10, 2025	0.90	0.90	0.85	0.88	0.88	1.09%	623,495
Jun 4, 2025	0.91	0.93	0.86	0.87	0.87	-3.76%	894,745
Jun 3, 2025	0.90	0.93	0.89	0.90	0.90	1.15%	751,972
Jun 2, 2025	0.88	0.90	0.85	0.89	0.89	1.88%	518,910
Jun 1, 2025	0.94	0.94	0.88	0.88	0.88	-4.31%	313,777
May 29, 2025	0.93	0.98	0.89	0.92	0.92	-2.02%	1,375,747
May 28, 2025	0.92	0.96	0.90	0.93	0.93	2.24%	1,363,031
May 27, 2025	0.94	0.96	0.91	0.91	0.91	-2.92%	1,115,783
May 26, 2025	1.05	1.12	0.92	0.94	0.94	-8.12%	3,673,899
May 25, 2025	1.03	1.13	1.02	1.02	1.02	-2.85%	2,610,977
May 22, 2025	1.07	1.07	1.01	1.05	1.05	0.19%	537,937
May 21, 2025	1.11	1.13	1.05	1.05	1.05	-4.88%	993,909
May 20, 2025	1.14	1.16	1.11	1.11	1.11	-2.12%	400,745
May 19, 2025	1.14	1.14	1.11	1.13	1.13	-0.35%	940,172