KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	34.56	34.74	34.56	34.74	34.74	0.52%	3,640
Jan 13, 2026	34.60	34.65	34.56	34.56	34.56	-0.12%	2,851
Jan 12, 2026	34.39	34.64	34.39	34.60	34.60	0.23%	7,627
Jan 9, 2026	34.58	34.64	34.51	34.52	34.52	0.26%	19,659
Jan 8, 2026	34.23	34.44	34.23	34.43	34.43	0.47%	7,947
Jan 7, 2026	34.29	34.29	34.15	34.27	34.27	-0.12%	24,476
Jan 6, 2026	34.07	34.31	34.07	34.31	34.31	0.65%	5,385
Jan 5, 2026	33.95	34.12	33.95	34.09	34.09	0.68%	17,607
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