KYN Capital Group, Inc. (KYNC)
OTCMKTS · Delayed Price · Currency is USD
0.0004
0.00 (0.00%)
Aug 12, 2025, 2:31 PM EDT

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.000.000.000.000.00-15,295,020
Aug 8, 20250.000.000.000.000.0014.29%15,337,990
Aug 7, 20250.000.000.000.000.00-30.00%40,065,100
Aug 6, 20250.000.000.000.000.00-66,907,174
Aug 5, 20250.000.000.000.000.00-43,563,327
Aug 4, 20250.000.000.000.000.00-22,943,142
Aug 1, 20250.000.000.000.000.00-29,602,308
Jul 31, 20250.000.000.000.000.00-8,670,541
Jul 30, 20250.000.000.000.000.00-16.67%19,148,826
Jul 29, 20250.000.000.000.000.00-1,215,699
Jul 28, 20250.000.000.000.000.0020.00%10,293,302
Jul 25, 20250.000.000.000.000.00-16.67%2,001,000
Jul 24, 20250.000.000.000.000.0020.00%6,916,480
Jul 23, 20250.000.000.000.000.00-16.67%28,057,944
Jul 22, 20250.000.000.000.000.009.09%15,200,000
Jul 21, 20250.000.000.000.000.00-8.33%12,370,478
Jul 18, 20250.000.000.000.000.0020.00%7,551,661
Jul 17, 20250.000.000.000.000.00-16.67%5,904,435
Jul 16, 20250.000.000.000.000.007.14%5,543,685
Jul 15, 20250.000.000.000.000.001.82%5,715,967
Jul 14, 20250.000.000.000.000.00-8.33%2,033,507
Jul 11, 20250.000.000.000.000.00-6,515,852
Jul 10, 20250.000.000.000.000.0020.00%1,994,544
Jul 9, 20250.000.000.000.000.00-18,544,191
Jul 8, 20250.000.000.000.000.00-810,782
Jul 7, 20250.000.000.000.000.00-16.67%869,600
Jul 3, 20250.000.000.000.000.0020.00%776,280
Jul 2, 20250.000.000.000.000.00-16.67%2,583,486
Jul 1, 20250.000.000.000.000.0020.00%1,435,980
Jun 30, 20250.000.000.000.000.00-563,091
Jun 27, 20250.000.000.000.000.00-7,884,793
Jun 26, 20250.000.000.000.000.00-16.67%23,151,911
Jun 25, 20250.000.000.000.000.00-23,838,428
Jun 24, 20250.000.000.000.000.0020.00%12,898,566
Jun 23, 20250.000.000.000.000.00-9.09%28,829,021
Jun 20, 20250.000.000.000.000.0010.00%35,142,062
Jun 18, 20250.000.000.000.000.00-16.67%59,377,720
Jun 17, 20250.000.000.000.000.00-7.69%2,516,883
Jun 16, 20250.000.000.000.000.00-7.14%3,004,121
Jun 13, 20250.000.000.000.000.007.69%8,697,801
Jun 12, 20250.000.000.000.000.00-2,594,610
Jun 11, 20250.000.000.000.000.00-7.14%1,487,028
Jun 10, 20250.000.000.000.000.00-5,259,020
Jun 9, 20250.000.000.000.000.00-21,994,585
Jun 6, 20250.000.000.000.000.00-3,385,843
Jun 5, 20250.000.000.000.000.00-24,586,539
Jun 4, 20250.000.000.000.000.00-12.50%7,348,741
Jun 3, 20250.000.000.000.000.0014.29%3,533,472
Jun 2, 20250.000.000.000.000.00-12.50%9,250,758
May 30, 20250.000.000.000.000.00-5,956,670