KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.01%	2,726
Apr 6, 2026	34.10	34.31	34.10	34.29	34.29	0.30%	3,557
Apr 2, 2026	33.86	34.19	33.86	34.19	34.19	0.36%	1,382
Apr 1, 2026	34.05	34.26	34.02	34.07	34.06	0.41%	3,113
Mar 31, 2026	33.63	33.93	33.53	33.93	33.93	1.90%	5,868
Mar 30, 2026	33.51	33.51	33.27	33.30	33.29	-0.75%	28,929
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