Kobo Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.05	3.19	2.89	2.89	2.89	-4.93%	6,245
Feb 12, 2026	2.98	3.04	2.84	3.04	3.04	2.01%	23,477
Feb 11, 2026	2.96	3.04	2.76	2.98	2.98	2.76%	4,416
Feb 10, 2026	2.90	2.90	2.74	2.90	2.90	0.69%	4,263
Feb 9, 2026	2.97	3.05	2.80	2.88	2.88	-1.03%	9,835
Feb 6, 2026	2.86	2.94	2.80	2.91	2.91	3.93%	2,318
Feb 5, 2026	3.02	3.02	2.80	2.80	2.80	-2.78%	7,194
Feb 4, 2026	3.07	3.15	2.88	2.88	2.88	-4.00%	5,433
Feb 3, 2026	3.02	3.02	2.88	3.00	3.00	4.17%	10,715
Feb 2, 2026	2.88	2.88	2.88	2.88	2.88	4.73%	20,749
Feb 1, 2026	2.69	2.75	2.68	2.75	2.75	4.96%	19,124
Jan 30, 2026	2.64	2.64	2.54	2.62	2.62	1.16%	10,418
Jan 29, 2026	2.54	2.61	2.53	2.59	2.59	4.02%	24,655
Jan 28, 2026	2.49	2.49	2.43	2.49	2.49	4.62%	11,931
Jan 27, 2026	2.32	2.38	2.27	2.38	2.38	4.85%	6,830
Jan 23, 2026	2.22	2.27	2.22	2.27	2.27	4.61%	5,211
Jan 22, 2026	2.23	2.23	2.16	2.17	2.17	-1.81%	2,051
Jan 21, 2026	2.11	2.21	2.06	2.21	2.21	4.74%	2,324
Jan 20, 2026	2.15	2.15	2.11	2.11	2.11	-	1,064
Jan 19, 2026	2.14	2.14	2.08	2.11	2.11	-0.47%	3,197
Jan 16, 2026	2.20	2.20	2.11	2.12	2.12	-3.20%	6,372
Jan 14, 2026	2.32	2.32	2.19	2.19	2.19	-4.78%	4,422
Jan 13, 2026	2.28	2.51	2.28	2.30	2.30	-4.17%	2,344
Jan 12, 2026	2.55	2.55	2.39	2.40	2.40	-3.61%	7,789
Jan 9, 2026	2.61	2.61	2.37	2.49	2.49	-	8,467
Jan 8, 2026	2.39	2.49	2.39	2.49	2.49	4.62%	7,213
Jan 7, 2026	2.38	2.43	2.28	2.38	2.38	-	1,540
Jan 6, 2026	2.52	2.61	2.38	2.38	2.38	-4.80%	2,661
Jan 5, 2026	2.39	2.50	2.39	2.50	2.50	4.60%	8,625
Jan 2, 2026	2.38	2.47	2.25	2.39	2.39	1.27%	7,610
Jan 1, 2026	2.50	2.50	2.28	2.36	2.36	-1.26%	2,825
Dec 31, 2025	2.30	2.39	2.19	2.39	2.39	4.82%	2,137
Dec 30, 2025	2.25	2.28	2.25	2.28	2.28	-3.39%	2,522
Dec 29, 2025	2.36	2.36	2.27	2.36	2.36	4.89%	857
Dec 26, 2025	2.41	2.45	2.25	2.25	2.25	-4.66%	5,505
Dec 24, 2025	2.36	2.37	2.36	2.36	2.36	-	381
Dec 23, 2025	2.48	2.60	2.36	2.36	2.36	-4.84%	6,685
Dec 22, 2025	2.32	2.49	2.32	2.48	2.48	4.20%	6,755
Dec 19, 2025	2.19	2.38	2.19	2.38	2.38	4.85%	845
Dec 18, 2025	2.47	2.48	2.26	2.27	2.27	-4.22%	8,859
Dec 17, 2025	2.45	2.45	2.37	2.37	2.37	-	691
Dec 16, 2025	2.27	2.37	2.27	2.37	2.37	4.41%	5,163
Dec 15, 2025	2.34	2.40	2.18	2.27	2.27	-0.87%	374
Dec 12, 2025	2.19	2.29	2.19	2.29	2.29	4.57%	4,209
Dec 11, 2025	2.06	2.19	1.99	2.19	2.19	4.78%	14,872
Dec 10, 2025	2.14	2.31	2.09	2.09	2.09	-5.00%	4,439
Dec 9, 2025	2.20	2.20	2.20	2.20	2.20	-	450
Dec 8, 2025	2.23	2.34	2.12	2.20	2.20	-1.35%	23,910
Dec 5, 2025	2.27	2.42	2.20	2.23	2.23	-3.46%	12,048
Dec 4, 2025	2.31	2.43	2.31	2.31	2.31	-4.94%	56,859