The Kingfish Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.75	0.81	0.75	0.81	0.81	-1.83%	2,207
Jul 14, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 13, 2026	0.84	0.84	0.75	0.82	0.82	-2.38%	2,741
Jul 10, 2026	0.84	0.84	0.84	0.84	0.84	-2.89%	1,000
Jul 9, 2026	0.87	0.87	0.84	0.87	0.87	4.85%	1,859
Jul 8, 2026	0.87	0.87	0.75	0.83	0.83	-4.07%	15,853
Jul 7, 2026	0.75	0.86	0.73	0.86	0.86	-1.15%	15,583
Jul 6, 2026	0.93	0.93	0.81	0.87	0.87	2.35%	19,360
Jul 3, 2026	0.85	0.85	0.83	0.85	0.85	2.41%	9,470
Jul 2, 2026	0.83	0.83	0.75	0.83	0.83	-	9,635
Jul 1, 2026	0.83	0.83	0.83	0.83	0.83	-	5
Jun 30, 2026	0.79	0.83	0.79	0.83	0.83	3.75%	6,746
Jun 29, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	5,140
Jun 26, 2026	0.77	0.83	0.76	0.83	0.83	-	3,113
Jun 25, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	612
Jun 24, 2026	0.77	0.84	0.77	0.84	0.84	-1.18%	4,265
Jun 23, 2026	0.85	0.85	0.85	0.85	0.85	-	4,200
Jun 22, 2026	0.76	0.85	0.76	0.85	0.85	-2.86%	402
Jun 19, 2026	0.84	0.88	0.83	0.88	0.88	9.37%	21,240
Jun 18, 2026	0.76	0.80	0.76	0.80	0.80	-5.33%	1,210
Jun 17, 2026	0.88	0.88	0.77	0.85	0.85	-	26,883
Jun 16, 2026	0.85	0.85	0.85	0.85	0.85	-2.87%	2,597
Jun 15, 2026	0.85	0.87	0.75	0.87	0.87	2.35%	12,782
Jun 12, 2026	0.87	0.87	0.75	0.85	0.85	-2.30%	13,233
Jun 11, 2026	0.76	0.87	0.76	0.87	0.87	-3.33%	2,800
Jun 10, 2026	0.87	0.92	0.78	0.90	0.90	3.45%	18,930
Jun 9, 2026	0.93	0.93	0.80	0.87	0.87	8.75%	12,403
Jun 8, 2026	0.92	0.92	0.80	0.80	0.80	-10.11%	27,693
Jun 5, 2026	0.90	0.93	0.89	0.89	0.89	-3.78%	4,242
Jun 4, 2026	0.93	0.93	0.93	0.93	0.93	-	2,100
Jun 3, 2026	0.81	0.93	0.78	0.93	0.93	-	32,862
Jun 2, 2026	0.75	0.93	0.75	0.93	0.93	5.71%	9,009
Jun 1, 2026	0.88	0.88	0.76	0.88	0.88	-	20,812
May 29, 2026	0.88	0.88	0.76	0.88	0.88	12.18%	26,326
May 28, 2026	0.78	0.78	0.78	0.78	0.78	-11.36%	24
May 27, 2026	0.93	0.93	0.76	0.88	0.88	1.15%	10,644
May 26, 2026	0.90	0.95	0.87	0.87	0.87	-2.79%	14,408
May 22, 2026	0.90	0.90	0.90	0.90	0.90	-	-
May 21, 2026	0.90	0.90	0.77	0.90	0.90	-0.56%	12,466
May 20, 2026	0.90	0.90	0.82	0.90	0.90	-	29,593
May 19, 2026	0.81	0.90	0.81	0.90	0.90	1.12%	70,859
May 18, 2026	0.95	0.95	0.81	0.89	0.89	22.76%	18,866
May 15, 2026	0.80	0.83	0.69	0.73	0.73	-0.68%	101,997
May 13, 2026	0.79	0.79	0.67	0.73	0.73	7.35%	92,597
May 12, 2026	0.92	0.92	0.63	0.68	0.68	-26.09%	443,496
May 11, 2026	0.80	1.04	0.80	0.92	0.92	-5.64%	37,267
May 8, 2026	1.01	1.01	0.95	0.98	0.98	-11.36%	29,509
May 7, 2026	1.22	1.25	0.95	1.10	1.10	-8.33%	70,012
May 6, 2026	1.32	1.32	1.05	1.20	1.20	-14.29%	106,590
May 5, 2026	1.65	1.65	1.34	1.40	1.40	-15.15%	60,829