KOKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 21, 2025	105.12	105.12	104.42	104.42	104.14	-1.45%	287
Feb 20, 2025	105.96	105.96	105.96	105.96	105.68	-0.33%	118
Feb 19, 2025	106.31	106.31	106.31	106.31	106.03	0.09%	57
Feb 18, 2025	105.98	106.31	105.90	106.21	105.93	-0.09%	1,608
Feb 14, 2025	106.31	106.31	106.31	106.31	106.03	0.34%	59
Feb 13, 2025	105.95	105.95	105.95	105.95	105.67	1.10%	23
Feb 12, 2025	104.80	104.80	104.80	104.80	104.52	-0.16%	144
Feb 11, 2025	104.52	104.96	104.52	104.96	104.69	0.26%	345
Feb 10, 2025	104.69	104.69	104.69	104.69	104.41	0.57%	48
Feb 7, 2025	104.10	104.10	104.10	104.10	103.83	-0.74%	47
Feb 6, 2025	104.88	104.88	104.88	104.88	104.60	0.38%	41
Feb 5, 2025	104.49	104.49	104.49	104.49	104.21	0.46%	54
Feb 4, 2025	103.73	104.01	103.73	104.01	103.74	0.64%	190
Feb 3, 2025	103.71	103.71	103.35	103.35	103.07	-0.71%	312
Jan 31, 2025	104.09	104.09	104.09	104.09	103.81	-0.46%	34
Jan 30, 2025	104.57	104.57	104.57	104.57	104.30	0.67%	62
Jan 29, 2025	103.88	103.88	103.88	103.88	103.60	-0.43%	30
Jan 28, 2025	104.33	104.33	104.33	104.33	104.05	0.84%	76
Jan 27, 2025	102.90	103.46	102.90	103.46	103.19	-1.33%	149
Jan 24, 2025	104.85	104.85	104.85	104.85	104.57	0.14%	45
Jan 23, 2025	104.71	104.71	104.71	104.71	104.43	0.50%	35
Jan 22, 2025	104.19	104.19	104.19	104.19	103.91	0.23%	75
Jan 21, 2025	103.78	103.95	103.78	103.95	103.67	1.21%	417