Kadestone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.61	0.65	0.61	0.65	0.65	-12.16%	4,000
Jul 22, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jul 21, 2025	0.74	0.74	0.74	0.74	0.74	12.12%	1,000
Jul 18, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jul 17, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jul 16, 2025	0.66	0.66	0.66	0.66	0.66	10.00%	1,500
Jul 15, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jul 14, 2025	0.75	0.75	0.60	0.60	0.60	-22.08%	8,000
Jul 11, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 10, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 9, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 8, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	500
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 4, 2025	0.75	0.75	0.75	0.75	0.75	-	21,500
Jul 3, 2025	0.75	0.75	0.75	0.75	0.75	-	3,000
Jul 2, 2025	0.75	0.75	0.75	0.75	0.75	11.94%	500
Jun 30, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jun 27, 2025	0.68	0.68	0.67	0.67	0.67	-	11,500
Jun 26, 2025	0.65	0.67	0.65	0.67	0.67	-2.90%	7,500
Jun 25, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jun 24, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	2,500
Jun 23, 2025	0.70	0.70	0.70	0.70	0.70	-12.50%	3,500
Jun 20, 2025	0.80	0.80	0.80	0.80	0.80	14.29%	1,002
Jun 19, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	500
Jun 18, 2025	0.75	0.75	0.67	0.68	0.68	-16.05%	28,400
Jun 17, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 16, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 13, 2025	0.82	0.82	0.81	0.81	0.81	-10.00%	20,500
Jun 12, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Jun 11, 2025	0.81	0.90	0.81	0.90	0.90	-1.10%	1,540
Jun 10, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Jun 9, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Jun 6, 2025	0.91	0.91	0.91	0.91	0.91	-4.21%	500
Jun 5, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	2,000
Jun 4, 2025	0.94	0.94	0.94	0.94	0.94	-1.05%	1,500
Jun 3, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Jun 2, 2025	0.95	0.95	0.95	0.95	0.95	-	-
May 30, 2025	0.95	0.95	0.95	0.95	0.95	-	-
May 29, 2025	0.95	0.95	0.95	0.95	0.95	-	-
May 28, 2025	0.95	0.95	0.95	0.95	0.95	-	-
May 27, 2025	0.94	0.95	0.94	0.95	0.95	33.80%	40,000
May 26, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 23, 2025	0.71	0.71	0.71	0.71	0.71	-	-
May 22, 2025	0.71	0.71	0.71	0.71	0.71	-	1,500
May 21, 2025	0.71	0.71	0.71	0.71	0.71	-11.25%	4,000
May 20, 2025	0.80	0.80	0.80	0.80	0.80	-	-
May 16, 2025	0.80	0.80	0.80	0.80	0.80	-	4,500
May 15, 2025	0.80	0.80	0.80	0.80	0.80	15.94%	1,000
May 14, 2025	0.69	0.69	0.69	0.69	0.69	-	-
May 13, 2025	0.69	0.69	0.69	0.69	0.69	-	-