KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	34.90	34.94	34.82	34.82	34.82	0.12%	31,985
Jan 15, 2026	34.70	34.93	34.70	34.78	34.78	0.12%	4,536
Jan 14, 2026	34.53	34.74	34.53	34.74	34.74	0.52%	291
Jan 13, 2026	34.60	34.61	34.56	34.56	34.56	-0.12%	589
Jan 12, 2026	34.39	34.60	34.39	34.60	34.60	0.23%	5,275
Jan 9, 2026	34.58	34.64	34.51	34.52	34.52	0.26%	19,659
Jan 8, 2026	34.22	34.43	34.22	34.43	34.43	0.47%	849
Jan 7, 2026	34.34	34.34	34.15	34.27	34.27	-0.12%	737
Jan 6, 2026	34.07	34.31	34.07	34.31	34.31	0.65%	5,385
Jan 5, 2026	33.93	34.09	33.93	34.09	34.09	0.68%	1,992
Jan 2, 2026	33.66	33.86	33.66	33.86	33.86	0.56%	4,502
Dec 31, 2025	33.69	33.74	33.62	33.67	33.67	-0.30%	3,075
Dec 30, 2025	33.92	33.92	33.74	33.77	33.77	-0.15%	25,634
Dec 29, 2025	33.85	33.87	33.81	33.82	33.82	-0.29%	9,452
Dec 26, 2025	33.97	33.97	33.91	33.92	33.92	-0.19%	1,453
Dec 24, 2025	33.97	34.01	33.92	33.98	33.98	0.22%	836
Dec 23, 2025	33.98	34.01	33.91	33.91	33.91	-0.50%	2,931
Dec 22, 2025	33.89	34.14	33.89	34.08	34.08	0.63%	4,215
Dec 19, 2025	33.87	33.88	33.79	33.87	33.87	0.53%	9,729
Dec 18, 2025	33.77	33.80	33.68	33.69	33.69	0.37%	14,498
Dec 17, 2025	33.74	33.90	33.55	33.56	33.56	-0.44%	6,036
Dec 16, 2025	33.85	33.85	33.61	33.71	33.71	-0.47%	5,056
Dec 15, 2025	33.90	33.92	33.82	33.87	33.87	-0.27%	6,634
Dec 12, 2025	34.13	34.14	33.92	33.96	33.96	-0.67%	11,442
Dec 11, 2025	33.99	34.21	33.99	34.19	34.19	0.57%	7,273
Dec 10, 2025	33.77	34.03	33.73	34.00	34.00	0.79%	4,043
Dec 9, 2025	33.76	33.80	33.72	33.73	33.73	0.03%	8,340
Dec 8, 2025	33.82	33.82	33.33	33.72	33.72	-0.03%	5,699
Dec 5, 2025	33.69	33.82	33.69	33.73	33.73	-0.18%	3,457
Dec 4, 2025	33.56	33.80	33.56	33.79	33.79	0.30%	10,538
Dec 3, 2025	33.42	33.69	33.40	33.69	33.69	0.96%	22,823
Dec 2, 2025	33.49	33.49	33.34	33.37	33.37	0.08%	11,569
Dec 1, 2025	33.41	33.52	33.34	33.34	33.34	-0.55%	5,140
Nov 28, 2025	33.52	33.58	33.52	33.53	33.53	0.22%	1,200
Nov 26, 2025	33.40	33.52	33.40	33.45	33.45	0.27%	12,184
Nov 25, 2025	32.95	33.37	32.95	33.36	33.36	1.25%	10,792
Nov 24, 2025	32.68	32.97	32.68	32.95	32.95	1.07%	6,722
Nov 21, 2025	32.29	32.72	32.26	32.60	32.60	1.43%	6,962
Nov 20, 2025	32.81	32.89	32.14	32.14	32.14	-1.12%	13,405
Nov 19, 2025	32.51	32.61	32.33	32.50	32.50	0.03%	6,911
Nov 18, 2025	32.32	32.54	32.13	32.49	32.49	0.36%	17,446
Nov 17, 2025	32.61	32.74	32.36	32.38	32.37	-0.99%	6,264
Nov 14, 2025	32.64	32.79	32.62	32.70	32.70	0.22%	11,589
Nov 13, 2025	33.05	33.05	32.63	32.63	32.63	-1.52%	16,207
Nov 12, 2025	33.31	33.31	33.13	33.13	33.13	-0.18%	7,198
Nov 11, 2025	33.18	33.22	33.10	33.19	33.19	0.05%	11,293
Nov 10, 2025	33.20	33.29	33.11	33.17	33.17	0.68%	8,957
Nov 7, 2025	32.70	33.00	32.58	32.95	32.95	0.12%	18,732
Nov 6, 2025	33.20	33.20	32.89	32.91	32.91	-0.74%	11,003
Nov 5, 2025	32.98	33.28	32.98	33.16	33.16	0.56%	18,592