The Kingfish Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	34,634
Oct 8, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	111,919
Oct 7, 2026	0.61	0.62	0.61	0.61	0.61	-1.63%	31,910
Oct 6, 2026	0.62	0.62	0.62	0.62	0.62	1.65%	123,790
Oct 5, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	10,768
Oct 2, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Oct 1, 2026	0.64	0.65	0.62	0.62	0.62	-3.88%	448,376
Sep 30, 2026	0.62	0.65	0.62	0.65	0.65	4.03%	336,165
Sep 29, 2026	0.61	0.62	0.61	0.62	0.62	2.48%	87,000
Sep 28, 2026	0.61	0.63	0.61	0.61	0.61	-0.82%	154,292
Sep 25, 2026	0.63	0.65	0.61	0.61	0.61	0.83%	185,327
Sep 24, 2026	0.62	0.62	0.60	0.61	0.61	-2.42%	40,850
Sep 23, 2026	0.62	0.62	0.60	0.62	0.62	0.81%	59,999
Sep 22, 2026	0.59	0.62	0.59	0.62	0.62	-1.60%	80,673
Sep 21, 2026	0.63	0.63	0.58	0.63	0.63	-0.79%	524,197
Sep 18, 2026	0.66	0.67	0.63	0.63	0.63	-3.08%	104,015
Sep 17, 2026	0.75	0.75	0.65	0.65	0.65	-13.33%	119,376
Sep 16, 2026	0.98	0.98	0.75	0.75	0.75	-8.54%	46,964
Sep 15, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 14, 2026	1.04	1.04	0.79	0.82	0.82	-4.09%	69,395
Sep 11, 2026	1.00	1.00	0.76	0.86	0.86	-20.09%	59,798
Sep 10, 2026	1.10	1.10	1.07	1.07	1.07	18.89%	4,643
Sep 9, 2026	0.85	0.90	0.83	0.90	0.90	3.45%	7,089
Sep 8, 2026	0.88	0.88	0.81	0.87	0.87	-1.14%	9,883
Sep 7, 2026	0.88	0.88	0.80	0.88	0.88	-	19,609
Sep 4, 2026	0.84	0.93	0.84	0.88	0.88	-6.38%	32,668
Sep 3, 2026	0.95	0.95	0.81	0.94	0.94	-1.05%	9,405
Sep 2, 2026	1.00	1.00	0.88	0.95	0.95	-5.00%	55,186
Sep 1, 2026	0.84	1.00	0.71	1.00	1.00	1.01%	61,852
Aug 31, 2026	1.16	1.16	0.89	0.99	0.99	-1.98%	33,653
Aug 28, 2026	0.90	1.18	0.90	1.01	1.01	31.17%	33,507
Aug 27, 2026	0.85	0.85	0.72	0.77	0.77	-21.43%	125,914
Aug 26, 2026	0.90	1.00	0.78	0.98	0.98	-14.04%	262,882
Aug 25, 2026	1.39	1.39	1.14	1.14	1.14	-	1,112
Aug 24, 2026	1.35	1.45	1.05	1.14	1.14	-10.24%	231,049
Aug 21, 2026	1.60	1.60	1.27	1.27	1.27	-29.05%	155,327
Aug 20, 2026	2.50	2.50	1.68	1.79	1.79	-33.70%	94,885
Aug 19, 2026	3.80	3.90	2.70	2.70	2.70	-27.03%	32,099
Aug 18, 2026	2.50	3.70	2.50	3.70	3.70	48.00%	41,054
Aug 17, 2026	1.88	2.50	1.88	2.50	2.50	32.98%	38,154
Aug 14, 2026	1.58	1.88	1.58	1.88	1.88	18.99%	6,622
Aug 13, 2026	1.38	1.58	1.38	1.58	1.58	14.49%	53,031
Aug 12, 2026	1.38	1.38	1.37	1.38	1.38	-	4,558
Aug 11, 2026	1.44	1.44	1.20	1.38	1.38	20.00%	8,473
Aug 10, 2026	1.29	1.29	1.15	1.15	1.15	-4.96%	14,500
Aug 7, 2026	1.50	1.50	1.21	1.21	1.21	-17.69%	6,023
Aug 6, 2026	1.23	1.47	1.19	1.47	1.47	-	4,991
Aug 5, 2026	1.21	1.47	1.19	1.47	1.47	-	5,135
Aug 4, 2026	1.45	1.47	1.45	1.47	1.47	-	2,469
Aug 3, 2026	1.29	1.47	1.21	1.47	1.47	11.36%	4,809