Kaya Holdings, Inc. (KAYS)
OTCMKTS · Delayed Price · Currency is USD
0.0420
-0.0074 (-14.90%)
Sep 19, 2025, 3:44 PM EDT
Kaya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.90% | 728 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 20.78% | 48,809 |
| Sep 17, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 100.49% | 273,278 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.27% | 10,013 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 3,076 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 81,574 |
| Sep 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 52.67% | 8,201 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 140 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.24% | 554 |
| Sep 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.08% | 640 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 265 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.79% | 265 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 90.08% | 27,360 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -36.22% | 1,981 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 56.79% | 42,923 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.01% | 407 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.55% | 8,429 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 306 |
| Aug 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.38% | 24,834 |
| Aug 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.09% | 16,445 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.35% | 1,601 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.38% | 3,174 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 17,620 |
| Aug 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.29% | 100,341 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.33% | 10,824 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.35% | 17,264 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.60% | 4,492 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.27% | 667 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.61% | 3,123 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 964 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.86% | 20,045 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.35% | 13,220 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 138,446 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.33% | 48,580 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.58% | 65,855 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.40% | 68,748 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.05% | 19,840 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.30% | 5,429 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.07% | 7,667 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.99% | 248,438 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.89% | 6,626 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.52% | 4,100 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.70% | 11,463 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.59% | 700 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.70% | 4,000 |