KOOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	12.87	12.87	12.87	12.87	12.84	-0.12%	667
Dec 24, 2025	12.90	12.90	12.88	12.88	12.86	0.30%	1,400
Dec 23, 2025	12.83	12.86	12.80	12.84	12.82	0.49%	4,561
Dec 22, 2025	12.79	12.79	12.76	12.78	12.76	1.08%	1,079
Dec 19, 2025	12.69	12.69	12.64	12.64	12.62	0.56%	3,281
Dec 18, 2025	12.58	12.58	12.57	12.57	12.55	0.82%	217
Dec 17, 2025	12.52	12.55	12.46	12.47	12.45	-1.60%	4,562
Dec 16, 2025	12.64	12.68	12.63	12.68	12.66	-0.51%	2,874
Dec 15, 2025	12.74	12.77	12.70	12.74	12.72	-0.12%	1,755
Dec 12, 2025	12.84	12.88	12.74	12.76	12.74	-1.23%	47,151
Dec 11, 2025	12.76	12.91	12.76	12.91	12.89	0.19%	308
Dec 10, 2025	12.77	12.89	12.77	12.89	12.87	0.59%	24,513
Dec 9, 2025	12.83	12.87	12.81	12.81	12.79	-0.02%	12,232
Dec 8, 2025	12.88	12.88	12.79	12.82	12.80	-0.87%	3,960
Dec 5, 2025	13.02	13.02	12.92	12.93	12.91	0.21%	1,653
Dec 4, 2025	12.87	12.91	12.84	12.90	12.88	0.55%	19,284
Dec 3, 2025	12.83	12.83	12.83	12.83	12.81	0.37%	21
Dec 2, 2025	12.83	12.83	12.78	12.78	12.76	0.10%	1,528