Kaya Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.03	0.04	0.03	0.04	0.04	19.72%	6,742
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	3,057
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	2,508
Jan 8, 2026	0.05	0.05	0.03	0.04	0.04	-19.10%	23,719
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	23.61%	23,360
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	334
Jan 5, 2026	0.05	0.05	0.04	0.04	0.04	-23.91%	6,094
Jan 2, 2026	0.05	0.05	0.05	0.05	0.05	16.46%	1,132
Dec 31, 2025	0.03	0.05	0.03	0.04	0.04	19.70%	40,745
Dec 30, 2025	0.03	0.05	0.03	0.03	0.03	3.13%	26,750
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-3.32%	4,650
Dec 26, 2025	0.04	0.04	0.03	0.03	0.03	0.30%	14,848
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-18.52%	120
Dec 22, 2025	0.03	0.05	0.03	0.04	0.04	-10.00%	9,557
Dec 19, 2025	0.04	0.05	0.04	0.05	0.05	5.88%	8,008
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	6.25%	167
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-9.09%	110,554
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	34.97%	5,838
Dec 15, 2025	0.04	0.04	0.03	0.03	0.03	-18.50%	1,546
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-2.68%	10,043
Dec 11, 2025	0.03	0.04	0.03	0.04	0.04	2.75%	1,570
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-	4,667
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-	12,134
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-	380
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-5.21%	5,200
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-5.17%	8,700
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	30.50%	1,782
Dec 1, 2025	0.03	0.05	0.03	0.03	0.03	-14.75%	75,428
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-	889
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-5.88%	10,034
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	46.55%	1,837
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-31.76%	207
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	46.55%	4,939
Nov 19, 2025	0.03	0.04	0.03	0.03	0.03	-24.48%	45,768
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-	1,364
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	-14.67%	410
Nov 12, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	661
Nov 10, 2025	0.04	0.05	0.04	0.04	0.04	-19.84%	10,685
Nov 7, 2025	0.05	0.05	0.05	0.05	0.05	-0.20%	4,300
Nov 6, 2025	0.04	0.05	0.04	0.05	0.05	11.11%	1,400
Nov 5, 2025	0.04	0.05	0.04	0.05	0.05	2.27%	5,073
Nov 4, 2025	0.04	0.05	0.04	0.04	0.04	-4.97%	1,420
Nov 3, 2025	0.05	0.05	0.05	0.05	0.05	1.76%	2,400
Oct 31, 2025	0.05	0.05	0.05	0.05	0.05	13.75%	8,411
Oct 30, 2025	0.05	0.05	0.04	0.04	0.04	-4.08%	29,027
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-7.33%	1,667
Oct 24, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	2,493
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-9.71%	21,723
Oct 21, 2025	0.05	0.05	0.04	0.04	0.04	3.02%	13,587
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	7.50%	5,467