KIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2025	18.40	18.40	18.40	18.40	18.40	0.22%
Dec 23, 2025	18.36	18.36	18.36	18.36	18.36	-0.27%
Dec 22, 2025	18.41	18.41	18.41	18.41	18.41	-0.05%
Dec 19, 2025	18.42	18.42	18.42	18.42	18.42	-0.05%
Dec 18, 2025	18.43	18.43	18.43	18.43	18.43	0.05%
Dec 17, 2025	18.42	18.42	18.42	18.42	18.42	0.11%
Dec 16, 2025	18.40	18.40	18.40	18.40	18.40	-0.49%
Dec 15, 2025	18.49	18.49	18.49	18.49	18.49	0.43%
Dec 12, 2025	18.41	18.41	18.41	18.41	18.41	-0.32%
Dec 11, 2025	18.47	18.47	18.47	18.47	18.47	0.65%
Dec 10, 2025	18.35	18.35	18.35	18.35	18.35	0.38%
Dec 9, 2025	18.28	18.28	18.28	18.28	18.28	-0.05%
Dec 8, 2025	18.29	18.29	18.29	18.29	18.29	-0.38%
Dec 5, 2025	18.36	18.36	18.36	18.36	18.36	0.22%
Dec 4, 2025	18.32	18.32	18.32	18.32	18.32	-0.38%
Dec 3, 2025	18.39	18.39	18.39	18.39	18.39	0.16%
Dec 2, 2025	18.36	18.36	18.36	18.36	18.36	0.05%
Dec 1, 2025	18.35	18.35	18.35	18.35	18.35	-0.27%
Nov 28, 2025	18.40	18.40	18.40	18.40	18.40	0.11%
Nov 26, 2025	18.38	18.38	18.38	18.38	18.38	0.27%
Nov 25, 2025	18.33	18.33	18.33	18.33	18.33	0.49%
Nov 24, 2025	18.24	18.24	18.24	18.24	18.24	0.16%
Nov 21, 2025	18.21	18.21	18.21	18.21	18.21	0.83%
Nov 20, 2025	18.06	18.06	18.06	18.06	18.06	-0.39%
Nov 19, 2025	18.13	18.13	18.13	18.13	18.13	-0.33%
Nov 18, 2025	18.19	18.19	18.19	18.19	18.19	-0.22%
Nov 17, 2025	18.23	18.23	18.23	18.23	18.23	-0.49%
Nov 14, 2025	18.32	18.32	18.32	18.32	18.32	-
Nov 13, 2025	18.32	18.32	18.32	18.32	18.32	-0.49%
Nov 12, 2025	18.41	18.41	18.41	18.41	18.41	-0.22%
Nov 11, 2025	18.45	18.45	18.45	18.45	18.45	0.60%
Nov 10, 2025	18.34	18.34	18.34	18.34	18.34	0.11%
Nov 7, 2025	18.32	18.32	18.32	18.32	18.32	0.22%
Nov 6, 2025	18.28	18.28	18.28	18.28	18.28	-0.22%
Nov 5, 2025	18.32	18.32	18.32	18.32	18.32	0.22%
Nov 4, 2025	18.28	18.28	18.28	18.28	18.28	-0.16%
Nov 3, 2025	18.31	18.31	18.31	18.31	18.31	-0.27%
Oct 31, 2025	18.36	18.36	18.36	18.36	18.36	-0.11%
Oct 30, 2025	18.38	18.38	18.38	18.38	18.38	-0.22%
Oct 29, 2025	18.42	18.42	18.42	18.42	18.42	-0.65%
Oct 28, 2025	18.54	18.54	18.54	18.54	18.54	-0.38%
Oct 27, 2025	18.61	18.61	18.61	18.61	18.61	0.05%
Oct 24, 2025	18.60	18.60	18.60	18.60	18.60	-
Oct 23, 2025	18.60	18.60	18.60	18.60	18.60	-0.11%
Oct 22, 2025	18.62	18.62	18.62	18.62	18.62	-0.11%
Oct 21, 2025	18.64	18.64	18.64	18.64	18.64	-0.27%
Oct 20, 2025	18.69	18.69	18.69	18.69	18.69	0.59%
Oct 17, 2025	18.58	18.58	18.58	18.58	18.58	-0.05%
Oct 16, 2025	18.59	18.59	18.59	18.59	18.59	-0.32%
Oct 15, 2025	18.65	18.65	18.65	18.65	18.65	0.48%