Kaya Holdings, Inc. (KAYS)
OTCMKTS
· Delayed Price · Currency is USD
0.0410
+0.0059 (16.81%)
At close: Mar 5, 2026
Kaya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.30% | 14,848 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.52% | 120 |
| Dec 22, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -10.00% | 9,557 |
| Dec 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.88% | 8,008 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.25% | 167 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 110,554 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 34.97% | 5,838 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.50% | 1,546 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.68% | 10,043 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.75% | 1,570 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,667 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,134 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 380 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.21% | 5,200 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.17% | 8,700 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.50% | 1,782 |
| Dec 1, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -14.75% | 75,428 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 889 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.88% | 10,034 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 46.55% | 1,837 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -31.76% | 207 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 46.55% | 4,939 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -24.48% | 45,768 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,364 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.67% | 410 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 661 |
| Nov 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -19.84% | 10,685 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 4,300 |
| Nov 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 1,400 |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 5,073 |
| Nov 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.97% | 1,420 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.76% | 2,400 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.75% | 8,411 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.08% | 29,027 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.33% | 1,667 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 2,493 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.71% | 21,723 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.02% | 13,587 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 5,467 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 224 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.74% | 9,269 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 17,602 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.58% | 403 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -7.71% | 27,112 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 37.14% | 12,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 3,708 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -17.53% | 6,301 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.83% | 8,234 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.61% | 10,767 |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.69% | 1,750 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.02% | 745 |
| Sep 29, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 3.00% | 1,532 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 120,054 |
| Sep 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 18.18% | 10,266 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.72% | 41,156 |
| Sep 22, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 32.14% | 111,792 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.98% | 728 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 20.78% | 48,809 |
| Sep 17, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 100.49% | 273,278 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.27% | 10,013 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 3,076 |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 81,574 |
| Sep 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 52.67% | 8,201 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 140 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.24% | 554 |