KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	37.04	37.09	37.01	37.05	-	-	175
Jun 15, 2026	37.07	37.10	37.03	37.05	37.05	0.47%	4,719
Jun 12, 2026	36.88	36.94	36.84	36.88	36.88	0.41%	2,222
Jun 11, 2026	36.51	36.72	36.46	36.72	36.72	1.01%	10,084
Jun 10, 2026	36.54	36.54	36.36	36.36	36.36	-0.38%	11,296
Jun 9, 2026	36.53	36.55	36.32	36.50	36.49	-0.10%	4,770
Jun 8, 2026	36.58	36.60	36.51	36.53	36.53	0.41%	3,105
Jun 5, 2026	36.65	36.65	36.26	36.38	36.38	-1.09%	7,435
Jun 4, 2026	36.76	36.87	36.75	36.78	36.78	0.48%	16,327
Jun 3, 2026	36.61	36.66	36.56	36.61	36.61	-0.31%	9,066
Jun 2, 2026	36.59	36.78	36.59	36.72	36.72	0.15%	13,045
Jun 1, 2026	34.97	36.67	34.31	36.67	36.67	-0.10%	35,087
May 29, 2026	36.75	36.75	36.63	36.70	36.70	-0.11%	6,247
May 28, 2026	36.59	36.77	36.59	36.74	36.74	0.36%	7,131
May 27, 2026	36.68	36.68	36.59	36.61	36.61	-0.08%	11,303
May 26, 2026	36.65	36.65	36.55	36.64	36.64	0.56%	14,616
May 22, 2026	36.44	36.44	36.37	36.44	36.44	0.32%	8,424
May 21, 2026	36.09	36.33	36.09	36.32	36.32	0.50%	5,132
May 20, 2026	35.99	36.16	35.99	36.14	36.14	0.87%	9,593
May 19, 2026	35.75	35.85	35.75	35.83	35.83	-0.45%	1,803
May 18, 2026	35.94	35.99	35.90	35.99	35.99	-0.16%	4,120
May 15, 2026	36.08	36.11	36.05	36.05	36.05	-0.93%	1,728
May 14, 2026	36.34	36.39	36.29	36.39	36.39	0.52%	3,194
May 13, 2026	36.17	36.24	36.14	36.20	36.20	-0.12%	8,226
May 12, 2026	36.19	36.24	36.01	36.24	36.24	-0.34%	6,333
May 11, 2026	36.28	36.44	36.28	36.37	36.37	0.11%	6,549
May 8, 2026	36.30	36.33	36.26	36.33	36.33	0.44%	1,462
May 7, 2026	36.25	36.25	36.10	36.17	36.16	-0.62%	2,284
May 6, 2026	36.39	36.39	36.27	36.39	36.39	0.50%	2,442
May 5, 2026	36.10	36.28	36.10	36.21	36.21	0.73%	5,155
May 4, 2026	35.98	36.10	35.95	35.95	35.95	-0.35%	2,452
May 1, 2026	36.08	36.08	36.03	36.07	36.07	0.24%	2,515
Apr 30, 2026	35.74	35.99	35.74	35.99	35.99	1.03%	6,513
Apr 29, 2026	35.69	35.69	35.58	35.62	35.62	-0.28%	4,632
Apr 28, 2026	35.84	35.84	35.70	35.72	35.72	-0.43%	2,862
Apr 27, 2026	35.85	35.90	35.84	35.88	35.88	0.06%	3,319
Apr 24, 2026	35.83	35.92	35.83	35.85	35.85	0.24%	18,348
Apr 23, 2026	35.85	35.86	35.65	35.77	35.77	-0.10%	43,191
Apr 22, 2026	35.79	35.81	35.76	35.81	35.81	0.28%	3,112
Apr 21, 2026	35.91	35.91	35.69	35.71	35.71	-0.47%	17,049
Apr 20, 2026	35.70	35.87	35.70	35.87	35.87	0.13%	6,106
Apr 17, 2026	35.68	35.91	35.68	35.83	35.83	0.89%	4,391
Apr 16, 2026	35.56	35.56	35.41	35.51	35.51	0.08%	2,409
Apr 15, 2026	35.43	35.48	35.39	35.48	35.48	0.09%	2,207
Apr 14, 2026	35.41	35.49	35.38	35.45	35.45	0.68%	5,796
Apr 13, 2026	34.84	35.21	34.84	35.21	35.21	0.68%	15,048
Apr 10, 2026	35.11	35.11	34.89	34.97	34.97	0.04%	4,583
Apr 9, 2026	34.69	35.00	34.69	34.96	34.96	0.31%	17,035
Apr 8, 2026	34.85	35.04	34.74	34.85	34.85	1.65%	55,436
Apr 7, 2026	34.09	34.29	34.09	34.29	34.29	-	2,726