KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.67	33.75	33.52	33.55	33.54	-0.81%	3,501
Mar 26, 2026	34.08	34.14	33.82	33.82	33.82	-0.96%	5,297
Mar 25, 2026	34.18	34.18	34.10	34.15	34.15	0.76%	1,068
Mar 24, 2026	33.77	33.98	33.77	33.89	33.89	0.02%	6,451
Mar 23, 2026	33.91	34.01	33.87	33.88	33.88	1.42%	2,831
Mar 20, 2026	33.79	33.79	33.40	33.41	33.41	-1.41%	4,309
Mar 19, 2026	33.47	33.88	33.47	33.88	33.88	0.33%	1,573
Mar 18, 2026	33.88	33.97	33.77	33.77	33.77	-0.89%	4,172
Mar 17, 2026	34.13	34.13	34.02	34.08	34.08	0.52%	3,508
Mar 16, 2026	34.05	34.05	33.90	33.90	33.90	0.54%	7,234
Mar 13, 2026	33.90	33.90	33.64	33.72	33.72	0.35%	3,924
Mar 12, 2026	33.82	33.92	33.60	33.60	33.60	-1.61%	57,053
Mar 11, 2026	34.06	34.18	34.01	34.15	34.15	0.03%	10,010
Mar 10, 2026	34.25	34.41	34.14	34.14	34.14	-0.11%	44,128
Mar 9, 2026	33.58	34.18	33.58	34.18	34.18	0.47%	12,274
Mar 6, 2026	33.96	34.14	33.96	34.02	34.02	-1.24%	7,743
Mar 5, 2026	34.66	34.66	34.23	34.44	34.44	-0.85%	2,453
Mar 4, 2026	34.57	34.80	34.57	34.74	34.74	0.61%	10,010
Mar 3, 2026	34.21	34.65	34.21	34.53	34.53	-0.83%	2,550
Mar 2, 2026	34.63	34.85	34.62	34.82	34.82	0.28%	34,023
Feb 27, 2026	34.70	34.73	34.62	34.72	34.72	-0.77%	22,449
Feb 26, 2026	34.89	35.00	34.88	35.00	35.00	0.26%	1,692
Feb 25, 2026	34.85	34.92	34.85	34.91	34.91	0.24%	1,953
Feb 24, 2026	34.70	34.82	34.70	34.82	34.82	0.79%	9,799
Feb 23, 2026	34.79	34.79	34.55	34.55	34.55	-0.75%	10,736
Feb 20, 2026	34.91	34.91	34.76	34.81	34.81	-0.17%	10,727
Feb 19, 2026	34.80	34.87	34.70	34.87	34.87	0.23%	7,798
Feb 18, 2026	34.84	34.97	34.79	34.79	34.79	0.09%	10,338
Feb 17, 2026	34.72	34.83	34.69	34.76	34.76	0.02%	5,203
Feb 13, 2026	34.65	34.84	34.65	34.75	34.75	0.56%	1,638
Feb 12, 2026	34.57	34.62	34.52	34.56	34.56	-0.80%	8,691
Feb 11, 2026	34.67	34.88	34.67	34.84	34.84	-0.20%	6,830
Feb 10, 2026	34.96	35.09	34.90	34.91	34.91	-0.17%	5,064
Feb 9, 2026	34.81	35.01	34.80	34.97	34.97	0.35%	7,609
Feb 6, 2026	34.69	34.85	34.69	34.85	34.85	1.65%	14,327
Feb 5, 2026	34.59	34.59	34.28	34.28	34.28	-0.77%	8,898
Feb 4, 2026	34.71	34.71	34.36	34.55	34.55	-0.40%	212,276
Feb 3, 2026	34.77	34.82	34.56	34.69	34.69	0.01%	5,100
Feb 2, 2026	34.72	34.77	34.67	34.69	34.69	0.56%	38,447
Jan 30, 2026	34.60	34.60	34.46	34.50	34.50	-0.65%	7,048
Jan 29, 2026	34.77	34.77	34.55	34.72	34.72	-0.26%	3,453
Jan 28, 2026	34.84	34.84	34.71	34.81	34.81	-0.09%	6,575
Jan 27, 2026	34.75	34.84	34.73	34.84	34.84	0.29%	7,925
Jan 26, 2026	34.77	34.85	34.74	34.74	34.74	-0.14%	3,200
Jan 23, 2026	34.97	34.98	34.78	34.79	34.79	-0.69%	21,856
Jan 22, 2026	35.06	35.14	35.03	35.03	35.03	0.32%	8,759
Jan 21, 2026	34.80	34.97	34.68	34.92	34.92	0.92%	6,274
Jan 20, 2026	34.53	34.76	34.53	34.60	34.60	-0.63%	7,207
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