Kadestone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	7,368
Nov 26, 2025	0.70	0.70	0.70	0.70	0.70	-	20,000
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-	1,500
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	6.06%	10,000
Nov 19, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	20,200
Nov 18, 2025	0.66	0.66	0.64	0.65	0.65	-	22,000
Nov 14, 2025	0.65	0.65	0.65	0.65	0.65	-	24,500
Nov 7, 2025	0.62	0.65	0.62	0.65	0.65	4.84%	7,796
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	3,100
Oct 28, 2025	0.66	0.66	0.63	0.63	0.63	-10.00%	13,000
Oct 27, 2025	0.70	0.70	0.70	0.70	0.70	-	4,000
Oct 24, 2025	0.70	0.70	0.70	0.70	0.70	-	500
Oct 23, 2025	0.70	0.70	0.70	0.70	0.70	-	5,500
Oct 22, 2025	0.70	0.71	0.70	0.70	0.70	-	10,350
Oct 21, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	3,500
Oct 20, 2025	0.75	0.75	0.75	0.75	0.75	-	1,000
Oct 17, 2025	0.75	0.75	0.75	0.75	0.75	-	2,500
Oct 16, 2025	0.75	0.75	0.75	0.75	0.75	-	5,100
Oct 15, 2025	0.76	0.76	0.75	0.75	0.75	-	10,000
Oct 10, 2025	0.76	0.76	0.75	0.75	0.75	-	4,210
Oct 8, 2025	0.76	0.76	0.75	0.75	0.75	-6.25%	4,000
Sep 30, 2025	0.84	0.84	0.80	0.80	0.80	-9.09%	13,000
Sep 26, 2025	0.87	0.88	0.87	0.88	0.88	4.76%	1,000
Sep 23, 2025	0.84	0.84	0.84	0.84	0.84	-6.67%	500
Sep 16, 2025	0.90	0.90	0.90	0.90	0.90	5.88%	500
Sep 10, 2025	0.95	0.95	0.85	0.85	0.85	-10.53%	55,300
Sep 9, 2025	1.09	1.09	0.89	0.95	0.95	-13.64%	10,600
Sep 5, 2025	1.10	1.10	1.10	1.10	1.10	4.76%	11,946
Sep 4, 2025	1.01	1.05	1.01	1.05	1.05	15.38%	12,500
Sep 3, 2025	0.91	0.91	0.91	0.91	0.91	7.06%	500
Sep 2, 2025	0.75	0.85	0.75	0.85	0.85	21.43%	11,500
Aug 27, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	13,000
Aug 26, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	3,000
Aug 25, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	2,000
Aug 22, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	7,200
Aug 14, 2025	0.60	0.70	0.60	0.70	0.70	-6.67%	8,000
Aug 11, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	3,000
Aug 1, 2025	0.72	0.72	0.72	0.72	0.72	-	10,000
Jul 30, 2025	0.72	0.72	0.72	0.72	0.72	9.09%	1,000
Jul 25, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	6,000
Jul 23, 2025	0.61	0.65	0.61	0.65	0.65	-12.16%	4,000
Jul 21, 2025	0.74	0.74	0.74	0.74	0.74	12.12%	1,000
Jul 16, 2025	0.66	0.66	0.66	0.66	0.66	10.00%	1,500
Jul 14, 2025	0.75	0.75	0.60	0.60	0.60	-22.08%	8,000
Jul 8, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	500
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 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