KAIFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.37	0.37	0.37	0.37	0.37	-9.00%	17,000
May 27, 2026	0.42	0.42	0.41	0.41	0.41	-0.83%	10,305
May 22, 2026	0.41	0.41	0.41	0.41	0.41	4.63%	15,000
May 21, 2026	0.40	0.40	0.37	0.39	0.39	-5.46%	51,020
May 20, 2026	0.33	0.41	0.33	0.41	0.41	7.61%	23,734
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-16.50%	300
May 18, 2026	0.46	0.46	0.46	0.46	0.46	-1.39%	250
May 13, 2026	0.47	0.47	0.47	0.47	0.47	6.32%	1,666
May 12, 2026	0.44	0.44	0.44	0.44	0.44	-10.52%	2,389
May 11, 2026	0.48	0.54	0.45	0.49	0.49	-10.61%	6,943
May 8, 2026	0.47	0.55	0.47	0.55	0.55	4.61%	500
May 5, 2026	0.57	0.57	0.49	0.53	0.53	25.21%	1,001
May 4, 2026	0.48	0.48	0.42	0.42	0.42	-	15,593
May 1, 2026	0.42	0.42	0.42	0.42	0.42	41.00%	333
Apr 13, 2026	0.41	0.41	0.00	0.00	0.00	-99.71%	10,666
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	18.44%	235
Apr 1, 2026	0.37	0.40	0.26	0.30	0.30	-24.23%	30,200
Mar 31, 2026	0.38	0.39	0.38	0.39	0.39	3.17%	1,489
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	26.00%	666
Mar 27, 2026	0.29	0.37	0.29	0.30	0.30	17.65%	3,900
Mar 19, 2026	0.36	0.36	0.26	0.26	0.25	-29.17%	48,196
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	9.09%	53
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-5.01%	10,000
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-3.50%	1,066
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	33.33%	6
Mar 9, 2026	0.27	0.27	0.27	0.27	0.27	5.88%	133
Mar 3, 2026	0.26	0.26	0.26	0.26	0.25	-7.10%	533
Feb 23, 2026	0.41	0.41	0.27	0.27	0.27	-	3,366
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	7.65%	53
Feb 18, 2026	0.35	0.38	0.26	0.26	0.25	-39.29%	15,333
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-	1,533
Feb 12, 2026	0.47	0.47	0.42	0.42	0.42	-6.98%	11,400
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	43.33%	13,706
Feb 10, 2026	0.42	0.42	0.32	0.32	0.31	5.00%	2,251
Feb 5, 2026	0.48	0.53	0.30	0.30	0.30	-33.33%	2,366
Feb 4, 2026	0.45	0.45	0.35	0.45	0.45	69.01%	4,058
Jan 29, 2026	0.37	0.38	0.16	0.27	0.27	-40.83%	129,272
Jan 27, 2026	0.43	0.45	0.41	0.45	0.45	-	6,956
Jan 26, 2026	0.45	0.45	0.45	0.45	0.45	11.11%	140
Jan 23, 2026	0.42	0.45	0.41	0.41	0.40	33.66%	5,666
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-25.19%	6,666
Jan 20, 2026	0.45	0.53	0.39	0.41	0.40	-10.00%	6,200
Jan 16, 2026	0.35	0.45	0.35	0.45	0.45	7.14%	1,419
Jan 12, 2026	0.40	0.42	0.40	0.42	0.42	6.67%	2,133
Jan 9, 2026	0.39	0.48	0.39	0.39	0.39	0.19%	380
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	13.91%	1,000
Jan 2, 2026	0.35	0.35	0.35	0.35	0.34	-	23,333
Dec 31, 2025	0.35	0.35	0.35	0.35	0.34	-9.98%	666
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	11.09%	5,866
Dec 24, 2025	0.35	0.35	0.35	0.35	0.34	-	400