KOOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.36	13.36	13.29	13.34	13.34	0.05%	1,984
Mar 10, 2026	13.30	13.41	13.30	13.34	13.34	0.17%	4,210
Mar 9, 2026	13.06	13.32	13.01	13.32	13.32	1.41%	1,994
Mar 6, 2026	13.16	13.25	13.13	13.13	13.13	-1.56%	3,963
Mar 5, 2026	13.44	13.44	13.23	13.34	13.34	-1.31%	5,069
Mar 4, 2026	13.37	13.53	13.37	13.52	13.52	1.16%	36,450
Mar 3, 2026	13.19	13.42	13.12	13.36	13.36	-0.82%	13,494
Mar 2, 2026	13.41	13.50	13.41	13.47	13.47	0.37%	29,900
Feb 27, 2026	13.36	13.42	13.34	13.42	13.42	-0.59%	18,041
Feb 26, 2026	13.49	13.56	13.41	13.50	13.50	-0.55%	2,410
Feb 25, 2026	13.57	13.62	13.55	13.58	13.58	0.56%	118,728
Feb 24, 2026	13.44	13.52	13.44	13.50	13.50	1.53%	44,671
Feb 23, 2026	13.31	13.34	13.30	13.30	13.30	-0.95%	7,321
Feb 20, 2026	13.39	13.45	13.35	13.42	13.42	0.66%	1,798
Feb 19, 2026	13.33	13.34	13.28	13.34	13.34	0.17%	404
Feb 18, 2026	13.37	13.38	13.29	13.31	13.31	0.72%	5,614
Feb 17, 2026	13.21	13.25	13.18	13.22	13.22	0.25%	20,834
Feb 13, 2026	13.17	13.25	13.17	13.18	13.18	-0.13%	2,286
Feb 12, 2026	13.38	13.38	13.20	13.20	13.20	-1.09%	2,942
Feb 11, 2026	13.27	13.38	13.27	13.35	13.35	0.22%	5,436
Feb 10, 2026	13.32	13.32	13.32	13.32	13.32	-0.44%	185
Feb 9, 2026	13.32	13.38	13.32	13.38	13.38	1.18%	754
Feb 6, 2026	13.06	13.22	13.06	13.22	13.22	2.25%	3,521
Feb 5, 2026	12.97	13.03	12.93	12.93	12.93	-1.38%	3,477
Feb 4, 2026	13.25	13.25	13.06	13.11	13.11	-0.70%	2,880
Feb 3, 2026	13.25	13.27	13.07	13.20	13.20	-0.19%	13,935
Feb 2, 2026	13.19	13.27	13.19	13.23	13.23	0.37%	15,389
Jan 30, 2026	13.20	13.23	13.15	13.18	13.18	-0.81%	2,260
Jan 29, 2026	13.18	13.29	13.11	13.29	13.29	-0.22%	2,421
Jan 28, 2026	13.26	13.32	13.22	13.32	13.32	0.50%	18,949
Jan 27, 2026	13.17	13.28	13.17	13.25	13.25	1.08%	41,636
Jan 26, 2026	13.11	13.13	13.11	13.11	13.11	0.38%	2,986
Jan 23, 2026	13.04	13.08	13.03	13.06	13.06	0.30%	14,590
Jan 22, 2026	13.11	13.11	13.00	13.02	13.02	0.08%	17,268
Jan 21, 2026	12.91	13.04	12.84	13.01	13.01	1.41%	14,395
Jan 20, 2026	12.93	12.97	12.81	12.83	12.83	-1.73%	15,487
Jan 16, 2026	13.03	13.09	13.03	13.06	13.06	0.62%	6,499
Jan 15, 2026	13.01	13.01	12.98	12.98	12.98	0.53%	1,017
Jan 14, 2026	12.89	12.93	12.89	12.91	12.91	-0.60%	1,088
Jan 13, 2026	12.99	12.99	12.97	12.99	12.99	-0.05%	1,150
Jan 12, 2026	12.97	13.00	12.96	12.99	12.99	0.32%	7,320
Jan 9, 2026	12.96	12.96	12.93	12.95	12.95	0.65%	2,463
Jan 8, 2026	12.94	12.94	12.83	12.87	12.87	-0.48%	8,858
Jan 7, 2026	12.98	12.98	12.89	12.93	12.93	-0.13%	5,972
Jan 6, 2026	12.83	12.97	12.81	12.95	12.95	0.77%	4,006
Jan 5, 2026	12.83	12.87	12.83	12.85	12.85	0.55%	681
Jan 2, 2026	12.77	12.80	12.70	12.78	12.78	0.59%	25,027
Dec 31, 2025	12.74	12.74	12.69	12.70	12.70	-0.68%	6,915
Dec 30, 2025	12.77	12.79	12.77	12.79	12.79	-0.37%	660
Dec 29, 2025	12.80	12.84	12.79	12.84	12.82	-0.23%	18,336