KOKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	101.88	101.88	101.88	101.88	101.88	0.01%	35
Nov 19, 2024	101.87	101.87	101.87	101.87	101.87	0.36%	15
Nov 18, 2024	101.50	101.50	101.50	101.50	101.50	0.40%	79
Nov 15, 2024	101.47	101.47	101.10	101.10	101.10	-1.06%	434
Nov 14, 2024	102.76	102.76	102.18	102.18	102.18	-0.42%	124
Nov 13, 2024	102.57	102.61	102.57	102.61	102.61	-0.11%	332
Nov 12, 2024	102.72	102.72	102.72	102.72	102.72	-0.53%	249
Nov 11, 2024	103.13	103.27	103.13	103.27	103.27	0.16%	201
Nov 8, 2024	102.80	103.37	102.80	103.10	103.10	0.03%	2,376
Nov 7, 2024	102.54	103.06	102.54	103.06	103.06	0.90%	332
Nov 6, 2024	101.70	102.15	101.70	102.15	102.15	1.80%	374
Nov 5, 2024	100.41	100.41	100.34	100.34	100.34	1.01%	272
Nov 4, 2024	99.53	99.53	99.34	99.34	99.34	-0.20%	365
Nov 1, 2024	99.42	99.54	99.42	99.54	99.54	0.28%	408
Oct 31, 2024	99.93	99.93	99.26	99.26	99.26	-1.47%	340
Oct 30, 2024	100.74	100.74	100.74	100.74	100.74	-0.42%	37
Oct 29, 2024	100.82	101.17	100.82	101.17	101.17	-0.06%	327
Oct 28, 2024	101.22	101.22	101.22	101.22	101.22	0.47%	31
Oct 25, 2024	100.75	100.75	100.75	100.75	100.75	-0.18%	14
Oct 24, 2024	100.87	100.94	100.87	100.94	100.94	0.28%	323
Oct 23, 2024	100.65	100.65	100.65	100.65	100.65	-0.94%	58
Oct 22, 2024	101.60	101.60	101.60	101.60	101.60	0.29%	35
Oct 21, 2024	101.06	101.31	101.06	101.31	101.31	-0.47%	1,276
Oct 18, 2024	101.79	101.79	101.68	101.79	101.79	0.21%	696
Oct 17, 2024	101.79	101.79	101.57	101.57	101.57	0.58%	769
Oct 16, 2024	100.72	100.99	100.72	100.99	100.99	-0.06%	1,273
Oct 15, 2024	101.07	101.11	101.05	101.05	101.05	-0.59%	433
Oct 14, 2024	101.65	101.65	101.65	101.65	101.65	0.44%	53
Oct 11, 2024	100.47	101.20	100.47	101.20	101.20	0.63%	454
Oct 10, 2024	100.38	100.57	100.38	100.57	100.57	-0.26%	332
Oct 9, 2024	100.83	100.83	100.83	100.83	100.83	0.61%	6
Oct 8, 2024	100.22	100.22	100.22	100.22	100.22	0.72%	81
Oct 7, 2024	99.51	99.51	99.51	99.51	99.51	-0.77%	30
Oct 4, 2024	100.28	100.28	100.28	100.28	100.28	0.82%	5
Oct 3, 2024	99.47	99.47	99.47	99.47	99.47	0.03%	12
Oct 2, 2024	99.62	99.62	99.36	99.44	99.44	0.05%	2,622
Oct 1, 2024	99.51	99.51	99.39	99.39	99.39	-1.38%	707
Sep 30, 2024	100.78	100.78	100.78	100.78	100.78	0.17%	9
Sep 27, 2024	100.61	100.61	100.61	100.61	100.61	-0.09%	46
Sep 26, 2024	100.70	100.70	100.70	100.70	100.70	0.75%	14
Sep 25, 2024	99.94	99.94	99.94	99.94	99.94	-0.21%	36
Sep 24, 2024	100.40	100.40	100.15	100.15	100.15	0.32%	338
Sep 23, 2024	99.84	99.84	99.84	99.84	99.84	0.43%	3
Sep 20, 2024	99.41	99.41	99.41	99.41	99.41	-0.98%	117
Sep 19, 2024	100.14	100.39	100.14	100.39	99.97	1.69%	300
Sep 18, 2024	98.73	98.73	98.73	98.73	98.31	0.18%	20
Sep 17, 2024	98.96	99.12	98.27	98.55	98.13	-0.53%	1,573
Sep 16, 2024	99.07	99.07	99.07	99.07	98.65	0.41%	112
Sep 13, 2024	98.67	98.67	98.67	98.67	98.25	0.54%	12
Sep 12, 2024	98.14	98.14	98.14	98.14	97.73	1.14%	12
Sep 11, 2024	96.77	97.04	96.75	97.04	96.63	0.60%	824
Sep 10, 2024	96.46	96.46	96.46	96.46	96.06	0.25%	64
Sep 9, 2024	96.22	96.22	96.22	96.22	95.81	0.93%	19
Sep 6, 2024	95.33	95.33	95.33	95.33	94.93	-1.56%	8
Sep 5, 2024	96.84	96.84	96.84	96.84	96.43	-0.35%	62
Sep 4, 2024	97.17	97.17	97.17	97.17	96.76	-0.08%	62
Sep 3, 2024	97.25	97.25	97.25	97.25	96.84	-2.13%	62
Aug 30, 2024	98.44	99.37	98.44	99.37	98.95	0.81%	288
Aug 29, 2024	98.57	98.57	98.57	98.57	98.15	0.03%	48
Aug 28, 2024	98.54	98.54	98.54	98.54	98.13	-0.47%	28,725
Aug 27, 2024	99.01	99.01	99.01	99.01	98.59	0.21%	75
Aug 26, 2024	98.80	98.80	98.80	98.80	98.38	-0.34%	3
Aug 23, 2024	99.14	99.14	99.14	99.14	98.72	1.41%	5
Aug 22, 2024	97.75	97.75	97.75	97.75	97.34	-0.91%	1
Aug 21, 2024	98.65	98.65	98.65	98.65	98.23	0.53%	33
Aug 20, 2024	98.13	98.13	98.13	98.13	97.71	-0.16%	2
Aug 19, 2024	98.29	98.29	98.29	98.29	97.88	0.97%	5
Aug 16, 2024	97.34	97.34	97.34	97.34	96.93	0.36%	8
Aug 15, 2024	96.64	96.99	96.61	96.99	96.58	1.38%	333
Aug 14, 2024	95.67	95.67	95.67	95.67	95.27	0.49%	95
Aug 13, 2024	95.21	95.21	95.21	95.21	94.81	1.88%	18
Aug 12, 2024	93.74	93.99	93.37	93.45	93.06	-0.31%	1,326
Aug 9, 2024	93.74	93.74	93.74	93.74	93.34	0.51%	6
Aug 8, 2024	92.12	93.26	92.12	93.26	92.86	2.15%	357
Aug 7, 2024	92.81	92.81	91.30	91.30	90.91	-0.62%	342
Aug 6, 2024	91.86	91.86	91.86	91.86	91.47	1.07%	47
Aug 5, 2024	90.89	90.89	90.89	90.89	90.51	-2.84%	27
Aug 2, 2024	93.54	93.54	93.54	93.54	93.15	-1.66%	116
Aug 1, 2024	96.69	96.69	94.43	95.12	94.72	-1.66%	486
Jul 31, 2024	96.73	96.73	96.73	96.73	96.32	1.37%	6
Jul 30, 2024	95.79	95.79	95.41	95.41	95.01	-0.23%	339
Jul 29, 2024	95.64	95.64	95.64	95.64	95.23	0.05%	2
Jul 26, 2024	95.22	95.59	95.22	95.59	95.18	0.93%	348
Jul 25, 2024	94.71	94.71	94.71	94.71	94.31	-0.33%	51
Jul 24, 2024	95.02	95.02	95.02	95.02	94.62	-1.76%	63
Jul 23, 2024	97.15	97.15	96.72	96.72	96.31	-0.57%	1,013
Jul 22, 2024	97.27	97.27	97.27	97.27	96.86	1.37%	48
Jul 19, 2024	96.33	96.33	95.90	95.96	95.55	-0.90%	1,119
Jul 18, 2024	96.83	96.83	96.83	96.83	96.42	-0.86%	58
Jul 17, 2024	97.67	97.67	97.67	97.67	97.26	-1.04%	4
Jul 16, 2024	98.46	98.70	98.46	98.70	98.28	0.43%	1,183
Jul 15, 2024	98.27	98.27	98.27	98.27	97.86	0.03%	43
Jul 12, 2024	98.24	98.24	98.24	98.24	97.83	0.65%	25
Jul 11, 2024	98.14	98.14	97.61	97.61	97.20	-0.46%	380
Jul 10, 2024	98.06	98.06	98.06	98.06	97.65	1.11%	36,394
Jul 9, 2024	96.99	96.99	96.99	96.99	96.58	-0.08%	2
Jul 8, 2024	97.07	97.07	97.07	97.07	96.66	-0.05%	47
Jul 5, 2024	97.11	97.11	97.11	97.11	96.70	0.59%	145
Jul 3, 2024	96.54	96.54	96.54	96.54	96.14	0.69%	62
Jul 2, 2024	94.98	95.89	94.98	95.89	95.48	0.48%	634