The Kingfish Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	1.65	1.67	1.35	1.65	1.65	-8.33%	44,633
Apr 30, 2026	1.66	1.80	1.66	1.80	1.80	-	97
Apr 29, 2026	1.80	1.85	1.65	1.80	1.80	-	6,615
Apr 28, 2026	1.80	1.80	1.80	1.80	1.80	10.43%	37
Apr 27, 2026	1.90	1.90	1.63	1.63	1.63	-12.37%	13,802
Apr 24, 2026	1.86	1.86	1.86	1.86	1.86	-	-
Apr 23, 2026	1.74	1.87	1.65	1.86	1.86	6.90%	51,447
Apr 22, 2026	1.72	1.74	1.68	1.74	1.74	7.41%	13,844
Apr 21, 2026	1.80	1.80	1.62	1.62	1.62	-13.37%	31,105
Apr 20, 2026	2.00	2.22	1.72	1.87	1.87	3.89%	29,366
Apr 17, 2026	2.04	2.18	1.78	1.80	1.80	-11.76%	44,494
Apr 16, 2026	2.20	2.20	1.92	2.04	2.04	2.00%	20,503
Apr 15, 2026	1.90	2.18	1.75	2.00	2.00	5.26%	54,332
Apr 14, 2026	2.10	2.20	1.81	1.90	1.90	-1.04%	26,726
Apr 13, 2026	2.20	2.20	1.79	1.92	1.92	-12.73%	26,525
Apr 10, 2026	1.94	2.20	1.80	2.20	2.20	-3.51%	21,100
Apr 9, 2026	2.30	2.30	2.26	2.28	2.28	3.64%	3,704
Apr 8, 2026	2.00	2.26	1.92	2.20	2.20	3.77%	45,023
Apr 7, 2026	2.14	2.14	2.10	2.12	2.12	-1.85%	15,536
Apr 1, 2026	2.20	2.48	2.16	2.16	2.16	0.93%	12,338
Mar 31, 2026	2.40	2.40	2.12	2.14	2.14	-14.40%	21,191
Mar 30, 2026	2.50	2.80	2.30	2.50	2.50	0.81%	11,674
Mar 27, 2026	2.50	2.50	2.30	2.48	2.48	-23.93%	17,718
Mar 26, 2026	2.98	3.26	2.70	3.26	3.26	10.14%	6,501
Mar 25, 2026	2.96	2.96	2.96	2.96	2.96	-0.67%	10
Mar 24, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Mar 23, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Mar 20, 2026	2.98	2.98	2.98	2.98	2.98	-	202
Mar 19, 2026	2.80	2.98	2.80	2.98	2.98	3.47%	1,800