The Kingfish Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	1.10	1.38	1.01	1.32	1.32	41.94%	52,166
Jul 30, 2026	1.10	1.10	0.91	0.93	0.93	-7.00%	4,894
Jul 29, 2026	1.10	1.10	0.95	1.00	1.00	8.70%	19,391
Jul 28, 2026	1.00	1.00	0.92	0.92	0.92	2.22%	8,884
Jul 27, 2026	1.10	1.10	0.90	0.90	0.90	-10.00%	12,016
Jul 24, 2026	1.05	1.08	0.90	1.00	1.00	-4.76%	34,820
Jul 23, 2026	1.00	1.18	1.00	1.05	1.05	16.67%	39,610
Jul 22, 2026	1.00	1.00	0.78	0.90	0.90	-10.00%	16,329
Jul 21, 2026	0.80	1.00	0.80	1.00	1.00	25.00%	103,568
Jul 20, 2026	0.72	0.83	0.72	0.80	0.80	-3.03%	13,638
Jul 17, 2026	0.81	0.83	0.77	0.83	0.83	1.85%	11,441
Jul 16, 2026	0.82	0.82	0.75	0.81	0.81	0.62%	557
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