Kobo Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	7.10	7.10	7.10	7.10	7.10	1.87%	10,042
Jun 19, 2026	6.97	6.97	6.97	6.97	6.97	1.90%	21,522
Jun 18, 2026	6.84	6.84	6.84	6.84	6.84	1.94%	3,083
Jun 17, 2026	6.71	6.71	6.71	6.71	6.71	1.98%	92,840
Jun 16, 2026	6.58	6.58	6.58	6.58	6.58	1.86%	306,274
Jun 15, 2026	6.46	6.46	6.46	6.46	6.46	1.89%	59,634
Jun 12, 2026	6.34	6.34	6.34	6.34	6.34	4.97%	27,111
Jun 11, 2026	6.04	6.04	6.04	6.04	6.04	4.86%	20,547
Jun 10, 2026	5.76	5.76	5.76	5.76	5.76	4.92%	12,978
Jun 9, 2026	5.48	5.49	5.48	5.49	5.49	4.97%	72,513
Jun 8, 2026	5.23	5.23	4.75	5.23	5.23	4.81%	540,736
Jun 5, 2026	4.99	4.99	4.99	4.99	4.99	4.83%	15,365
Jun 4, 2026	4.76	4.76	4.76	4.76	4.76	4.85%	10,816
Jun 3, 2026	4.54	4.54	4.54	4.54	4.54	4.85%	6,011
Jun 2, 2026	4.33	4.33	4.33	4.33	4.33	4.84%	24,532
Jun 1, 2026	4.13	4.13	4.13	4.13	4.13	4.82%	39,532
May 29, 2026	3.94	3.94	3.94	3.94	3.94	4.79%	23,602
May 27, 2026	3.76	3.76	3.76	3.76	3.76	4.74%	13,792
May 26, 2026	3.59	3.59	3.59	3.59	3.59	4.97%	7,188
May 25, 2026	3.42	3.42	3.42	3.42	3.42	4.91%	10,611
May 22, 2026	3.26	3.26	3.26	3.26	3.26	4.82%	7,188
May 21, 2026	3.11	3.11	3.11	3.11	3.11	4.71%	13,873
May 20, 2026	2.97	2.97	2.97	2.97	2.97	4.95%	15,698
May 19, 2026	2.83	2.83	2.83	2.83	2.83	4.81%	7,082
May 18, 2026	2.70	2.70	2.70	2.70	2.70	4.65%	55,547
May 11, 2026	2.58	2.58	2.58	2.58	2.58	-4.80%	104
May 4, 2026	2.71	2.71	2.71	2.71	2.71	-4.91%	1,113
Apr 27, 2026	2.85	2.85	2.85	2.85	2.85	-4.68%	1,305
Apr 21, 2026	2.87	3.01	2.73	2.99	2.99	4.18%	35,461
Apr 20, 2026	2.79	2.87	2.79	2.87	2.87	4.74%	12,899
Apr 17, 2026	2.74	2.74	2.74	2.74	2.74	4.58%	15,495
Apr 16, 2026	2.61	2.62	2.38	2.62	2.62	4.80%	6,525
Apr 15, 2026	2.33	2.50	2.33	2.50	2.50	4.60%	6,470
Apr 13, 2026	2.30	2.39	2.28	2.39	2.39	4.82%	115
Apr 10, 2026	2.25	2.28	2.25	2.28	2.28	-	1,242
Apr 9, 2026	2.28	2.30	2.28	2.28	2.28	-2.15%	371
Apr 8, 2026	2.35	2.35	2.24	2.33	2.33	-0.85%	1,363
Apr 7, 2026	2.42	2.54	2.35	2.35	2.35	-2.89%	2,400
Apr 6, 2026	2.46	2.46	2.31	2.42	2.42	0.41%	1,410
Apr 2, 2026	2.35	2.44	2.24	2.41	2.41	3.43%	1,928
Apr 1, 2026	2.27	2.33	2.27	2.33	2.33	4.48%	727
Mar 30, 2026	2.39	2.39	2.23	2.23	2.23	-4.70%	4,324
Mar 27, 2026	2.41	2.42	2.20	2.34	2.34	1.30%	9,880
Mar 25, 2026	2.49	2.49	2.27	2.31	2.31	-2.94%	2,993
Mar 24, 2026	2.27	2.38	2.17	2.38	2.38	4.85%	12,306
Mar 23, 2026	2.25	2.47	2.25	2.27	2.27	-3.81%	6,597
Mar 20, 2026	2.48	2.48	2.36	2.36	2.36	-4.84%	2,350
Mar 19, 2026	2.51	2.51	2.46	2.48	2.48	0.81%	66
Mar 18, 2026	2.45	2.46	2.40	2.46	2.46	4.68%	23,165
Mar 17, 2026	2.50	2.50	2.35	2.35	2.35	-4.47%	1,509