KOKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	100.81	100.81	100.81	100.81	100.81	-0.42%	95
May 2, 2025	101.24	101.24	101.24	101.24	101.24	1.52%	13
May 1, 2025	99.72	99.72	99.72	99.72	99.72	0.39%	14
Apr 30, 2025	99.34	99.34	99.34	99.34	99.34	0.17%	32,942
Apr 29, 2025	99.17	99.17	99.17	99.17	99.17	0.43%	203
Apr 28, 2025	98.74	98.74	98.74	98.74	98.74	0.29%	84
Apr 25, 2025	98.00	98.46	98.00	98.46	98.46	0.59%	219
Apr 24, 2025	97.88	97.88	97.88	97.88	97.88	1.84%	24
Apr 23, 2025	96.11	96.11	96.11	96.11	96.11	1.45%	8
Apr 22, 2025	94.74	94.74	94.74	94.74	94.74	2.39%	5
Apr 21, 2025	92.53	92.53	92.53	92.53	92.53	-1.81%	11
Apr 17, 2025	94.16	94.38	93.66	94.24	94.24	0.46%	1,105
Apr 16, 2025	95.07	95.07	93.66	93.80	93.80	-1.99%	1,506
Apr 15, 2025	95.70	95.70	95.70	95.70	95.70	0.27%	262
Apr 14, 2025	95.19	95.45	94.65	95.45	95.45	0.87%	2,707
Apr 11, 2025	92.41	94.63	92.26	94.63	94.63	2.01%	913
Apr 10, 2025	92.59	92.76	90.48	92.76	92.76	-2.93%	3,229
Apr 9, 2025	87.60	95.57	87.60	95.57	95.57	9.56%	736
Apr 8, 2025	88.78	88.78	87.23	87.23	87.23	-1.53%	119
Apr 7, 2025	89.42	89.42	86.88	88.59	88.59	-1.40%	3,408
Apr 4, 2025	89.84	89.84	89.84	89.84	89.84	-6.13%	112
Apr 3, 2025	95.71	95.71	95.71	95.71	95.71	-4.15%	64
Apr 2, 2025	99.10	99.85	99.10	99.85	99.85	0.80%	198
Apr 1, 2025	98.50	99.06	98.50	99.06	99.06	0.29%	391
Mar 31, 2025	97.25	98.77	97.25	98.77	98.77	0.23%	639
Mar 28, 2025	98.54	98.54	98.54	98.54	98.54	-1.73%	277
Mar 27, 2025	100.08	100.48	100.08	100.27	100.27	-0.22%	515
Mar 26, 2025	101.41	101.41	100.50	100.50	100.50	-1.16%	376
Mar 25, 2025	101.62	101.67	101.62	101.67	101.67	0.21%	402
Mar 24, 2025	101.46	101.46	101.46	101.46	101.46	1.57%	14,117
Mar 21, 2025	99.89	99.89	99.89	99.89	99.89	-0.50%	13
Mar 20, 2025	99.71	100.39	99.71	100.39	100.13	-0.35%	489
Mar 19, 2025	100.74	100.74	100.74	100.74	100.48	1.03%	13
Mar 18, 2025	100.25	100.25	99.71	99.71	99.45	-0.98%	607
Mar 17, 2025	99.62	100.70	99.62	100.70	100.43	0.91%	517
Mar 14, 2025	99.39	99.80	99.39	99.80	99.53	2.19%	293
Mar 13, 2025	98.71	98.71	97.66	97.66	97.40	-1.32%	622
Mar 12, 2025	99.33	99.52	98.94	98.97	98.71	0.35%	1,049
Mar 11, 2025	98.74	98.80	98.63	98.63	98.37	-0.46%	492
Mar 10, 2025	99.09	99.09	99.09	99.09	98.82	-2.71%	209
Mar 7, 2025	100.81	101.85	100.53	101.85	101.58	0.62%	614
Mar 6, 2025	101.36	101.36	101.23	101.23	100.96	-1.57%	769
Mar 5, 2025	101.38	102.84	101.26	102.84	102.57	1.42%	5,041
Mar 4, 2025	102.20	102.20	101.40	101.40	101.13	-0.76%	168
Mar 3, 2025	102.18	102.18	102.18	102.18	101.91	-1.32%	97
Feb 28, 2025	103.54	103.54	103.54	103.54	103.27	1.33%	55
Feb 27, 2025	102.19	102.19	102.19	102.19	101.92	-1.65%	20
Feb 26, 2025	103.90	103.90	103.90	103.90	103.62	0.15%	110
Feb 25, 2025	103.85	103.85	103.75	103.75	103.47	-0.30%	415
Feb 24, 2025	104.06	104.06	104.06	104.06	103.78	-0.35%	171