KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.88	41.00	39.70	40.07	40.07	-0.99%	275,453
May 15, 2026	40.64	40.81	40.26	40.47	40.47	-0.44%	203,403
May 14, 2026	40.54	40.73	40.35	40.65	40.65	-0.78%	138,717
May 13, 2026	40.60	41.08	40.44	40.97	40.97	1.86%	100,551
May 12, 2026	40.35	40.46	39.54	40.22	40.22	-1.47%	111,684
May 11, 2026	40.37	40.84	40.25	40.82	40.82	2.02%	161,096
May 8, 2026	39.83	40.03	39.76	40.01	40.01	3.47%	77,445
May 7, 2026	39.41	39.43	38.58	38.67	38.67	-0.54%	65,424
May 6, 2026	38.39	38.92	38.32	38.88	38.88	2.56%	107,116
May 5, 2026	37.68	38.05	37.60	37.91	37.91	1.80%	95,236
May 4, 2026	37.72	37.72	37.06	37.24	37.24	-0.98%	63,818
May 1, 2026	38.11	38.11	37.19	37.61	37.61	0.16%	35,112
Apr 30, 2026	37.08	37.65	36.95	37.55	37.55	3.64%	56,118
Apr 29, 2026	36.47	36.47	36.04	36.23	36.23	0.58%	42,716
Apr 28, 2026	36.06	36.29	35.78	36.02	36.02	-1.91%	160,039
Apr 27, 2026	36.82	36.87	36.50	36.72	36.72	1.18%	26,151
Apr 24, 2026	36.41	36.56	36.17	36.29	36.29	0.69%	35,606
Apr 23, 2026	36.12	36.45	35.76	36.04	36.04	-0.17%	27,145
Apr 22, 2026	36.18	36.28	35.94	36.10	36.10	0.95%	53,184
Apr 21, 2026	36.34	36.41	35.66	35.76	35.76	-1.78%	289,281
Apr 20, 2026	36.02	36.41	36.02	36.41	36.41	1.08%	206,776
Apr 17, 2026	35.81	36.18	35.76	36.02	36.02	2.59%	93,042
Apr 16, 2026	35.05	35.18	34.79	35.11	35.11	0.54%	19,906
Apr 15, 2026	34.98	35.01	34.65	34.92	34.92	-0.36%	64,184
Apr 14, 2026	34.86	35.11	34.73	35.05	35.05	1.88%	90,758
Apr 13, 2026	33.80	34.44	33.80	34.40	34.40	1.12%	63,735
Apr 10, 2026	33.90	34.11	33.89	34.02	34.02	1.31%	277,798
Apr 9, 2026	33.30	33.75	33.15	33.58	33.58	-0.03%	75,414
Apr 8, 2026	33.71	33.76	33.25	33.59	33.59	6.70%	167,408
Apr 7, 2026	31.35	31.49	31.04	31.48	31.48	-0.17%	29,516
Apr 6, 2026	31.50	31.66	31.40	31.54	31.54	0.27%	27,221
Apr 2, 2026	31.16	31.51	30.70	31.45	31.45	-1.07%	40,855
Apr 1, 2026	31.72	32.07	31.60	31.79	31.79	1.89%	43,186
Mar 31, 2026	30.27	31.23	30.21	31.20	31.20	4.00%	61,927
Mar 30, 2026	30.85	30.85	29.86	30.00	30.00	-1.80%	74,097
Mar 27, 2026	30.93	30.96	30.51	30.55	30.55	-1.64%	70,075
Mar 26, 2026	31.49	31.65	31.03	31.06	31.06	-2.91%	71,574
Mar 25, 2026	32.10	32.22	31.85	31.99	31.99	1.59%	22,655
Mar 24, 2026	31.05	31.63	31.00	31.49	31.49	-0.16%	35,700
Mar 23, 2026	31.50	31.90	31.25	31.54	31.54	2.37%	50,591
Mar 20, 2026	31.78	31.78	30.61	30.81	30.81	-3.96%	88,263
Mar 19, 2026	31.90	32.24	31.54	32.08	32.08	-1.20%	115,332
Mar 18, 2026	32.87	32.94	32.44	32.47	32.47	-1.37%	96,322
Mar 17, 2026	33.17	33.18	32.87	32.92	32.92	-0.47%	23,041
Mar 16, 2026	32.96	33.22	32.94	33.08	33.08	1.55%	31,404
Mar 13, 2026	33.22	33.28	32.56	32.57	32.57	-1.55%	44,991
Mar 12, 2026	33.77	33.77	33.04	33.08	33.08	-2.73%	51,778
Mar 11, 2026	33.78	34.09	33.71	34.01	34.01	0.75%	33,169
Mar 10, 2026	33.62	34.35	33.62	33.76	33.76	1.22%	45,369
Mar 9, 2026	32.32	33.36	31.91	33.35	33.35	1.33%	107,324