KOKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	105.12	105.12	104.42	104.42	104.42	-1.45%	287
Feb 20, 2025	105.96	105.96	105.96	105.96	105.96	-0.33%	118
Feb 19, 2025	106.31	106.31	106.31	106.31	106.31	0.09%	57
Feb 18, 2025	105.98	106.31	105.90	106.21	106.21	-0.09%	1,608
Feb 14, 2025	106.31	106.31	106.31	106.31	106.31	0.34%	59
Feb 13, 2025	105.95	105.95	105.95	105.95	105.95	1.10%	23
Feb 12, 2025	104.80	104.80	104.80	104.80	104.80	-0.16%	144
Feb 11, 2025	104.52	104.96	104.52	104.96	104.96	0.26%	345
Feb 10, 2025	104.69	104.69	104.69	104.69	104.69	0.57%	48
Feb 7, 2025	104.10	104.10	104.10	104.10	104.10	-0.74%	47
Feb 6, 2025	104.88	104.88	104.88	104.88	104.88	0.38%	41
Feb 5, 2025	104.49	104.49	104.49	104.49	104.49	0.46%	54
Feb 4, 2025	103.73	104.01	103.73	104.01	104.01	0.64%	190
Feb 3, 2025	103.71	103.71	103.35	103.35	103.35	-0.71%	312
Jan 31, 2025	104.09	104.09	104.09	104.09	104.09	-0.46%	34
Jan 30, 2025	104.57	104.57	104.57	104.57	104.57	0.67%	62
Jan 29, 2025	103.88	103.88	103.88	103.88	103.88	-0.43%	30
Jan 28, 2025	104.33	104.33	104.33	104.33	104.33	0.84%	76
Jan 27, 2025	102.90	103.46	102.90	103.46	103.46	-1.33%	149
Jan 24, 2025	104.85	104.85	104.85	104.85	104.85	0.14%	45
Jan 23, 2025	104.71	104.71	104.71	104.71	104.71	0.50%	35
Jan 22, 2025	104.19	104.19	104.19	104.19	104.19	0.23%	75
Jan 21, 2025	103.78	103.95	103.78	103.95	103.95	1.21%	417
Jan 17, 2025	102.70	102.70	102.70	102.70	102.70	0.83%	44
Jan 16, 2025	101.86	101.86	101.86	101.86	101.86	0.02%	86
Jan 15, 2025	101.65	101.84	101.65	101.84	101.84	1.98%	170
Jan 14, 2025	99.86	99.86	99.86	99.86	99.86	-	4
Jan 13, 2025	99.86	99.86	99.86	99.86	99.86	0.03%	16
Jan 10, 2025	103.55	103.55	99.83	99.83	99.83	-1.44%	167
Jan 8, 2025	101.29	101.29	101.29	101.29	101.29	0.10%	13
Jan 7, 2025	101.49	101.49	101.19	101.19	101.19	-0.64%	286
Jan 6, 2025	102.26	102.26	101.84	101.84	101.84	0.53%	341
Jan 3, 2025	101.30	101.30	101.30	101.30	101.30	0.99%	99
Jan 2, 2025	100.15	100.32	99.90	100.32	100.32	-0.08%	284
Dec 31, 2024	100.39	100.39	100.39	100.39	100.39	-0.45%	82
Dec 30, 2024	100.67	100.84	100.67	100.84	100.84	-0.91%	137
Dec 27, 2024	101.71	101.77	101.71	101.77	101.77	-1.06%	307
Dec 26, 2024	102.86	102.86	102.86	102.86	102.86	0.06%	22
Dec 24, 2024	102.79	102.79	102.79	102.79	102.79	0.96%	8
Dec 23, 2024	101.06	101.82	100.85	101.82	101.82	0.83%	599
Dec 20, 2024	100.98	100.98	100.98	100.98	100.98	0.29%	48
Dec 19, 2024	100.99	100.99	100.68	100.68	100.28	-0.30%	220
Dec 18, 2024	100.99	100.99	100.99	100.99	100.59	-2.66%	123
Dec 17, 2024	103.75	103.75	103.75	103.75	103.34	-0.53%	37
Dec 16, 2024	104.30	104.30	104.30	104.30	103.89	0.29%	25
Dec 13, 2024	104.00	104.00	104.00	104.00	103.59	-0.11%	66
Dec 12, 2024	104.12	104.12	104.12	104.12	103.71	-0.61%	29
Dec 11, 2024	104.75	104.75	104.75	104.75	104.34	0.75%	61
Dec 10, 2024	103.97	103.97	103.97	103.97	103.56	-0.47%	9
Dec 9, 2024	104.46	104.46	104.46	104.46	104.04	-0.50%	20
Dec 6, 2024	104.98	104.98	104.98	104.98	104.57	0.17%	3
Dec 5, 2024	104.81	104.81	104.81	104.81	104.39	-0.02%	24
Dec 4, 2024	104.41	104.83	104.41	104.83	104.41	0.52%	267
Dec 3, 2024	104.29	104.29	104.29	104.29	103.87	0.10%	34
Dec 2, 2024	103.94	104.18	103.94	104.18	103.77	0.13%	452
Nov 29, 2024	103.27	104.05	103.27	104.05	103.64	0.77%	355
Nov 27, 2024	103.32	103.32	103.25	103.25	102.84	-0.20%	345
Nov 26, 2024	103.11	103.46	103.11	103.46	103.05	0.51%	332
Nov 25, 2024	102.93	102.93	102.93	102.93	102.53	0.14%	85
Nov 22, 2024	102.79	102.79	102.79	102.79	102.38	0.33%	3
Nov 21, 2024	102.48	102.48	102.45	102.45	102.05	0.56%	284
Nov 20, 2024	101.88	101.88	101.88	101.88	101.48	0.01%	35
Nov 19, 2024	101.87	101.87	101.87	101.87	101.47	0.36%	15
Nov 18, 2024	101.50	101.50	101.50	101.50	101.10	0.40%	79
Nov 15, 2024	101.47	101.47	101.10	101.10	100.70	-1.06%	434
Nov 14, 2024	102.76	102.76	102.18	102.18	101.78	-0.42%	124
Nov 13, 2024	102.57	102.61	102.57	102.61	102.20	-0.11%	332
Nov 12, 2024	102.72	102.72	102.72	102.72	102.31	-0.53%	249
Nov 11, 2024	103.13	103.27	103.13	103.27	102.86	0.16%	201
Nov 8, 2024	102.80	103.37	102.80	103.10	102.69	0.03%	2,376
Nov 7, 2024	102.54	103.06	102.54	103.06	102.66	0.90%	332
Nov 6, 2024	101.70	102.15	101.70	102.15	101.74	1.80%	374
Nov 5, 2024	100.41	100.41	100.34	100.34	99.95	1.01%	272
Nov 4, 2024	99.53	99.53	99.34	99.34	98.95	-0.20%	365
Nov 1, 2024	99.42	99.54	99.42	99.54	99.15	0.28%	408
Oct 31, 2024	99.93	99.93	99.26	99.26	98.87	-1.47%	340
Oct 30, 2024	100.74	100.74	100.74	100.74	100.34	-0.42%	37
Oct 29, 2024	100.82	101.17	100.82	101.17	100.76	-0.06%	327
Oct 28, 2024	101.22	101.22	101.22	101.22	100.82	0.47%	31
Oct 25, 2024	100.75	100.75	100.75	100.75	100.35	-0.18%	14
Oct 24, 2024	100.87	100.94	100.87	100.94	100.54	0.28%	323
Oct 23, 2024	100.65	100.65	100.65	100.65	100.25	-0.94%	58
Oct 22, 2024	101.60	101.60	101.60	101.60	101.20	0.29%	35
Oct 21, 2024	101.06	101.31	101.06	101.31	100.91	-0.47%	1,276
Oct 18, 2024	101.79	101.79	101.68	101.79	101.39	0.21%	696
Oct 17, 2024	101.79	101.79	101.57	101.57	101.17	0.58%	769
Oct 16, 2024	100.72	100.99	100.72	100.99	100.59	-0.06%	1,273
Oct 15, 2024	101.07	101.11	101.05	101.05	100.65	-0.59%	433
Oct 14, 2024	101.65	101.65	101.65	101.65	101.25	0.44%	53
Oct 11, 2024	100.47	101.20	100.47	101.20	100.80	0.63%	454
Oct 10, 2024	100.38	100.57	100.38	100.57	100.17	-0.26%	332
Oct 9, 2024	100.83	100.83	100.83	100.83	100.43	0.61%	6
Oct 8, 2024	100.22	100.22	100.22	100.22	99.82	0.72%	81
Oct 7, 2024	99.51	99.51	99.51	99.51	99.11	-0.77%	30
Oct 4, 2024	100.28	100.28	100.28	100.28	99.88	0.82%	5
Oct 3, 2024	99.47	99.47	99.47	99.47	99.07	0.03%	12
Oct 2, 2024	99.62	99.62	99.36	99.44	99.05	0.05%	2,622
Oct 1, 2024	99.51	99.51	99.39	99.39	99.00	-1.38%	707
Sep 30, 2024	100.78	100.78	100.78	100.78	100.38	0.17%	9
Sep 27, 2024	100.61	100.61	100.61	100.61	100.21	-0.09%	46