KOKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	108.70	108.70	108.70	108.70	108.70	1.16%	35
Jun 25, 2025	108.03	108.46	107.45	107.45	107.45	-0.16%	1,684
Jun 24, 2025	107.62	107.62	107.62	107.62	107.62	0.86%	11
Jun 23, 2025	106.70	106.70	106.70	106.70	106.70	0.88%	123
Jun 20, 2025	105.77	105.77	105.77	105.77	105.77	-0.89%	8
Jun 18, 2025	106.71	106.71	106.71	106.71	106.11	-0.02%	15
Jun 17, 2025	106.73	106.73	106.73	106.73	106.13	-0.87%	130
Jun 16, 2025	107.67	107.67	107.67	107.67	107.06	1.23%	141
Jun 13, 2025	106.40	107.54	106.36	106.36	105.76	-1.59%	3,291
Jun 12, 2025	108.08	108.08	108.08	108.08	107.47	0.71%	43
Jun 11, 2025	107.48	107.48	106.82	107.32	106.72	-0.45%	398
Jun 10, 2025	108.06	108.06	107.81	107.81	107.20	0.62%	116
Jun 9, 2025	107.61	107.61	107.15	107.15	106.55	-0.22%	283
Jun 6, 2025	107.39	107.39	107.39	107.39	106.78	1.54%	118
Jun 5, 2025	106.41	106.41	105.76	105.76	105.16	-1.09%	461
Jun 4, 2025	106.92	106.92	106.92	106.92	106.32	0.48%	15
Jun 3, 2025	106.43	106.43	106.41	106.41	105.81	0.54%	269
Jun 2, 2025	105.84	106.29	105.83	105.83	105.24	-0.01%	728
May 30, 2025	105.84	105.84	105.84	105.84	105.25	0.46%	10
May 29, 2025	106.13	106.13	105.36	105.36	104.76	0.01%	248
May 28, 2025	105.35	105.35	105.35	105.35	104.75	-0.16%	14,444
May 27, 2025	105.98	105.98	105.13	105.51	104.92	1.75%	508
May 23, 2025	103.70	103.70	103.70	103.70	103.11	-0.55%	54
May 22, 2025	104.27	104.27	104.27	104.27	103.68	-0.04%	48
May 21, 2025	104.31	104.31	104.31	104.31	103.72	-1.27%	99
May 20, 2025	105.65	105.65	105.65	105.65	105.06	-0.16%	5
May 19, 2025	105.83	105.83	105.83	105.83	105.23	0.33%	57
May 16, 2025	105.48	105.48	105.48	105.48	104.89	0.63%	63
May 15, 2025	104.82	104.82	104.82	104.82	104.23	0.49%	125
May 14, 2025	104.20	104.31	104.20	104.31	103.72	0.01%	642
May 13, 2025	104.30	104.30	104.30	104.30	103.71	0.84%	131
May 12, 2025	102.87	103.43	102.71	103.43	102.84	2.53%	1,448
May 9, 2025	101.23	101.23	100.87	100.87	100.30	0.01%	379
May 8, 2025	100.86	100.86	100.86	100.86	100.29	0.43%	39
May 7, 2025	100.43	100.43	100.43	100.43	99.86	0.16%	15
May 6, 2025	100.27	100.27	100.27	100.27	99.70	-0.53%	86
May 5, 2025	100.81	100.81	100.81	100.81	100.24	-0.42%	95
May 2, 2025	101.24	101.24	101.24	101.24	100.66	1.52%	13
May 1, 2025	99.72	99.72	99.72	99.72	99.16	0.39%	14
Apr 30, 2025	99.34	99.34	99.34	99.34	98.78	0.17%	32,942
Apr 29, 2025	99.17	99.17	99.17	99.17	98.61	0.43%	203
Apr 28, 2025	98.74	98.74	98.74	98.74	98.18	0.29%	84
Apr 25, 2025	98.00	98.46	98.00	98.46	97.90	0.59%	219
Apr 24, 2025	97.88	97.88	97.88	97.88	97.33	1.84%	24
Apr 23, 2025	96.11	96.11	96.11	96.11	95.57	1.45%	8
Apr 22, 2025	94.74	94.74	94.74	94.74	94.21	2.39%	5
Apr 21, 2025	92.53	92.53	92.53	92.53	92.00	-1.81%	11
Apr 17, 2025	94.16	94.38	93.66	94.24	93.70	0.46%	1,105
Apr 16, 2025	95.07	95.07	93.66	93.80	93.27	-1.99%	1,506
Apr 15, 2025	95.70	95.70	95.70	95.70	95.16	0.27%	262