Kobo Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	2.43	2.43	2.43	2.43	2.43	-4.71%	11,122
Dec 2, 2025	2.55	2.55	2.55	2.55	2.55	-4.85%	10,974
Dec 1, 2025	2.76	2.76	2.68	2.68	2.68	-4.96%	10,518
Nov 24, 2025	2.82	2.82	2.82	2.82	2.82	-4.73%	10,113
Nov 17, 2025	2.96	2.96	2.96	2.96	2.96	-4.82%	5,124
Nov 10, 2025	3.11	3.11	3.11	3.11	3.11	-4.89%	603
Nov 3, 2025	3.27	3.27	3.27	3.27	3.27	-4.94%	1,507
Oct 29, 2025	3.58	3.58	3.24	3.44	3.44	0.88%	70,080
Oct 28, 2025	3.39	3.41	3.33	3.41	3.41	4.92%	50,901
Oct 27, 2025	3.25	3.25	3.25	3.25	3.25	4.84%	41,823
Oct 24, 2025	2.98	3.10	2.98	3.10	3.10	4.73%	10,854
Oct 23, 2025	2.82	2.96	2.82	2.96	2.96	4.96%	78,473
Oct 21, 2025	2.82	2.82	2.81	2.82	2.82	4.83%	15,080
Oct 20, 2025	2.69	2.76	2.50	2.69	2.69	2.28%	27,263
Oct 17, 2025	2.64	2.64	2.60	2.63	2.63	4.37%	18,826