Kopran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	132.05	139.00	132.05	136.25	136.25	-2.26%	6,186
Feb 11, 2026	142.10	142.55	138.60	139.40	139.40	-2.42%	8,308
Feb 10, 2026	139.05	146.55	139.05	142.85	142.85	0.70%	8,435
Feb 9, 2026	142.65	144.05	140.95	141.85	141.85	1.10%	3,476
Feb 6, 2026	133.00	141.90	133.00	140.30	140.30	0.04%	5,270
Feb 5, 2026	137.55	142.55	135.90	140.25	140.25	1.74%	7,607
Feb 4, 2026	133.55	139.50	132.95	137.85	137.85	2.64%	10,845
Feb 3, 2026	132.70	135.20	126.05	134.30	134.30	9.10%	37,930
Feb 2, 2026	125.00	125.00	119.60	123.10	123.10	-2.34%	14,807
Feb 1, 2026	127.65	130.05	125.30	126.05	126.05	-1.64%	7,394
Jan 30, 2026	127.05	130.60	126.05	128.15	128.15	0.87%	9,783
Jan 29, 2026	134.65	134.65	125.00	127.05	127.05	-2.16%	32,029
Jan 28, 2026	131.95	131.95	127.55	129.85	129.85	1.56%	5,606
Jan 27, 2026	128.65	130.05	125.55	127.85	127.85	-2.29%	14,010
Jan 23, 2026	139.00	139.90	130.00	130.85	130.85	-3.61%	13,245
Jan 22, 2026	134.20	148.30	132.15	135.75	135.75	0.11%	36,261
Jan 21, 2026	135.10	139.30	133.40	135.60	135.60	-0.22%	10,588
Jan 20, 2026	141.00	141.75	133.30	135.90	135.90	-4.67%	5,627
Jan 19, 2026	144.00	144.00	142.05	142.55	142.55	-1.72%	4,667
Jan 16, 2026	143.25	147.50	143.25	145.05	145.05	-0.72%	5,647
Jan 14, 2026	147.30	147.90	145.75	146.10	146.10	-0.98%	5,199
Jan 13, 2026	145.30	150.70	145.30	147.55	147.55	-0.34%	6,267
Jan 12, 2026	154.75	154.75	144.95	148.05	148.05	-0.87%	14,569
Jan 9, 2026	150.50	152.00	148.00	149.35	149.35	-1.74%	11,677
Jan 8, 2026	153.15	153.60	149.40	152.00	152.00	-1.90%	8,125
Jan 7, 2026	154.45	157.40	153.90	154.95	154.95	0.32%	7,077
Jan 6, 2026	146.50	157.50	146.50	154.45	154.45	4.36%	34,041
Jan 5, 2026	149.20	154.20	147.30	148.00	148.00	-2.76%	27,466
Jan 2, 2026	152.50	154.80	149.85	152.20	152.20	0.46%	11,492
Jan 1, 2026	150.95	153.95	149.30	151.50	151.50	1.07%	4,226
Dec 31, 2025	150.60	152.65	148.50	149.90	149.90	-0.33%	15,031
Dec 30, 2025	143.55	159.85	142.30	150.40	150.40	4.84%	119,379
Dec 29, 2025	148.05	148.05	142.20	143.45	143.45	-3.24%	8,896
Dec 26, 2025	147.55	151.65	146.80	148.25	148.25	-1.36%	14,005
Dec 24, 2025	148.25	156.45	148.00	150.30	150.30	-1.73%	184,503
Dec 23, 2025	133.40	156.90	133.40	152.95	152.95	14.74%	818,911
Dec 22, 2025	131.65	134.00	131.65	133.30	133.30	2.50%	8,838
Dec 19, 2025	127.60	130.60	127.60	130.05	130.05	1.56%	10,444
Dec 18, 2025	129.35	130.10	127.30	128.05	128.05	-1.01%	5,213
Dec 17, 2025	130.20	131.70	129.30	129.35	129.35	-0.65%	3,287
Dec 16, 2025	131.55	131.55	129.75	130.20	130.20	-1.14%	2,483
Dec 15, 2025	129.95	133.40	129.30	131.70	131.70	0.61%	3,760
Dec 12, 2025	130.20	131.60	129.50	130.90	130.90	0.46%	4,367
Dec 11, 2025	129.90	131.50	128.30	130.30	130.30	0.23%	4,615
Dec 10, 2025	133.30	134.85	129.20	130.00	130.00	-1.70%	2,718
Dec 9, 2025	131.90	134.80	129.00	132.25	132.25	0.46%	7,731
Dec 8, 2025	135.65	135.65	129.25	131.65	131.65	-2.91%	7,919
Dec 5, 2025	138.65	138.65	135.00	135.60	135.60	-2.93%	7,961
Dec 4, 2025	141.85	142.40	137.90	139.70	139.70	-0.71%	5,543
Dec 3, 2025	145.55	145.55	139.20	140.70	140.70	-2.83%	10,893