KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	36.17	-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	1.02%	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	-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	34.07	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	33.30	-0.75%	28,929
Mar 27, 2026	33.67	33.75	33.52	33.55	33.55	-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