Kaya Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	1.27%	1,170
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-20.65%	80,087
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	26.03%	1,900
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	6,179
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	5.00%	168
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-4.76%	215
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	232
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	4.69%	686
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-5.80%	1,050
Mar 26, 2026	0.03	0.04	0.03	0.04	0.04	7.74%	836
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-5.35%	10,001
Mar 23, 2026	0.03	0.04	0.03	0.04	0.04	5.65%	10,134
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-1.18%	14,468
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	0.59%	1,047
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	0.60%	287
Mar 11, 2026	0.03	0.04	0.03	0.03	0.03	-18.05%	1,310
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	0.74%	1,270
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-0.73%	15,369
Mar 5, 2026	0.03	0.04	0.03	0.04	0.04	16.81%	1,340
Mar 4, 2026	0.03	0.04	0.03	0.04	0.04	-1.13%	1,273
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.57%	769
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	6.29%	6,734
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	4.79%	300
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-	354
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	0.30%	579
Feb 19, 2026	0.04	0.04	0.03	0.03	0.03	-0.30%	9,470
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-6.44%	51,526
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-5.31%	5,234
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	10.88%	334
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	1.80%	668
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-1.76%	634
Feb 5, 2026	0.04	0.04	0.03	0.03	0.03	1.80%	1,588
Feb 4, 2026	0.03	0.04	0.03	0.03	0.03	-5.38%	1,548
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	3.82%	1,188
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-5.03%	435
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	3.17%	3,161
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-1.70%	2,263
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	6.65%	267
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	-23.20%	203
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