Kadestone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.53	0.55	0.53	0.55	0.55	5.77%	1,500
Mar 31, 2026	0.52	0.52	0.52	0.52	0.52	15.56%	2,000
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	2,000
Mar 26, 2026	0.46	0.46	0.46	0.46	0.46	15.19%	2,000
Mar 25, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	3,500
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	50.98%	500
Mar 19, 2026	0.26	0.26	0.26	0.26	0.26	15.91%	1,446
Mar 18, 2026	0.20	0.24	0.20	0.22	0.22	-63.33%	25,000
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	1,500
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	19.57%	36,000
Mar 5, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	5,704
Mar 3, 2026	0.48	0.48	0.48	0.48	0.48	-20.00%	1,300
Mar 2, 2026	0.60	0.60	0.60	0.60	0.60	-	1,500
Feb 27, 2026	0.60	0.60	0.60	0.60	0.60	-	1,200
Feb 24, 2026	0.59	0.60	0.59	0.60	0.60	30.43%	3,000
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	-	4,000
Feb 12, 2026	0.50	0.50	0.46	0.46	0.46	-22.03%	19,629
Feb 11, 2026	0.59	0.59	0.59	0.59	0.59	15.69%	4,500
Jan 26, 2026	0.51	0.51	0.51	0.51	0.51	-13.56%	5,420
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	2,200
Jan 22, 2026	0.56	0.56	0.55	0.55	0.55	7.84%	45,000
Jan 19, 2026	0.51	0.51	0.51	0.51	0.51	-32.00%	1,000
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	1,000
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	7.69%	3,000
Dec 23, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	7,000
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	-20.00%	500
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