Kaia Historical Data

KAIA Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.0576
+1.76%
$359.8 million $10.01 million
Feb 12, 2026 $0.0566
+1.59%
$353.53 million $6.79 million
Feb 11, 2026 $0.0557
+2.46%
$347.94 million $8.39 million
Feb 10, 2026 $0.0544
-1.70%
$339.54 million $7.72 million
Feb 9, 2026 $0.0553
-0.67%
$345.19 million $10.86 million
Feb 8, 2026 $0.0557
+0.70%
$347.65 million $7.69 million
Feb 7, 2026 $0.0553
-3.14%
$345.01 million $12.63 million
Feb 6, 2026 $0.0571
+14.53%
$356.15 million $15.57 million
Feb 5, 2026 $0.0499
-14.53%
$310.92 million $20.16 million
Feb 4, 2026 $0.0583
-1.73%
$363.8 million $10.05 million
Feb 3, 2026 $0.0594
-6.20%
$370.08 million $20.61 million
Feb 2, 2026 $0.0633
+16.53%
$392.66 million $25.62 million
Feb 1, 2026 $0.0543
-2.12%
$338.51 million $18.43 million
Jan 31, 2026 $0.0555
-4.29%
$345.78 million $22.76 million
Jan 30, 2026 $0.058
-0.83%
$361.23 million $16.49 million
Jan 29, 2026 $0.0585
-11.64%
$364.29 million $19.48 million
Jan 28, 2026 $0.0661
-11.14%
$411.98 million $22.23 million
Jan 27, 2026 $0.0744
+2.45%
$463.6 million $18.29 million
Jan 26, 2026 $0.0726
-7.94%
$452.43 million $47.64 million
Jan 25, 2026 $0.0789
-17.81%
$491.41 million $79.94 million
Jan 24, 2026 $0.096
+32.42%
$597.69 million $117.82 million
Jan 23, 2026 $0.0725
+38.33%
$452.56 million $72.97 million
Jan 22, 2026 $0.0524
-0.31%
$326.23 million $10.89 million
Jan 21, 2026 $0.0526
+3.64%
$327.14 million $11.26 million
Jan 20, 2026 $0.0507
-7.03%
$315.67 million $15.93 million
Jan 19, 2026 $0.0546
-1.51%
$339.53 million $17.56 million
Jan 18, 2026 $0.0554
-6.63%
$344.35 million $9.15 million
Jan 17, 2026 $0.0593
-0.62%
$369.12 million $8.08 million
Jan 16, 2026 $0.0597
-1.23%
$371.39 million $7.73 million
Jan 15, 2026 $0.0604
-4.87%
$375.94 million $6.5 million
Jan 14, 2026 $0.0635
-1.51%
$395.1 million $7.82 million
Jan 13, 2026 $0.0645
+5.76%
$401 million $6.74 million
Jan 12, 2026 $0.061
-4.42%
$379.34 million $6.32 million
Jan 11, 2026 $0.0638
-0.76%
$396.71 million $3.71 million
Jan 10, 2026 $0.0643
-2.35%
$399.68 million $4.74 million
Jan 9, 2026 $0.0659
-2.20%
$409.24 million $7.84 million
Jan 8, 2026 $0.0673
-2.03%
$418.62 million $8.15 million
Jan 7, 2026 $0.0687
-2.20%
$426.95 million $9.02 million
Jan 6, 2026 $0.0703
+4.94%
$436.03 million $18.29 million
Jan 5, 2026 $0.067
+7.14%
$415.99 million $12.98 million
Jan 4, 2026 $0.0625
+6.33%
$388.23 million $6.81 million
Jan 3, 2026 $0.0588
+0.00%
$365.06 million $5.17 million
Jan 2, 2026 $0.0588
+3.12%
$365 million $6.28 million
Jan 1, 2026 $0.057
+2.76%
$353.9 million $4.44 million
Dec 31, 2025 $0.0554
-1.29%
$344.35 million $5.49 million
Dec 30, 2025 $0.0561
+0.32%
$348.03 million $5.03 million
Dec 29, 2025 $0.056
-1.53%
$346.82 million $6.43 million
Dec 28, 2025 $0.0567
-2.22%
$352.54 million $3.87 million
Dec 27, 2025 $0.0577
+3.44%
$359.95 million $3.65 million
Dec 26, 2025 $0.0558
-0.03%
$345.86 million $6.55 million