Datakosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	16.50	16.75	16.06	16.60	16.60	1.78%	2,737
Oct 26, 2026	15.50	17.45	15.05	16.31	16.31	6.95%	8,708
Oct 23, 2026	15.99	16.24	14.50	15.25	15.25	-3.30%	5,781
Oct 22, 2026	16.69	16.69	15.20	15.77	15.77	-5.06%	10,133
Oct 21, 2026	16.95	17.97	16.30	16.61	16.61	0.73%	11,818
Oct 19, 2026	17.49	18.90	16.00	16.49	16.49	0.67%	56,085
Oct 16, 2026	13.75	16.38	13.75	16.38	16.38	20.00%	77,154
Oct 15, 2026	13.49	13.74	13.40	13.65	13.65	3.02%	7,814
Oct 14, 2026	13.00	13.48	13.00	13.25	13.25	1.92%	1,686
Oct 13, 2026	13.15	13.60	12.80	13.00	13.00	0.08%	5,932
Oct 12, 2026	13.19	13.30	12.76	12.99	12.99	1.25%	3,883
Oct 9, 2026	12.75	12.89	12.40	12.83	12.83	3.47%	2,738
Oct 8, 2026	13.00	13.19	12.10	12.40	12.40	-0.16%	4,695
Oct 7, 2026	12.25	12.74	12.25	12.42	12.42	-	13,735
Oct 6, 2026	12.11	12.89	12.11	12.42	12.42	-1.97%	3,891
Oct 5, 2026	13.00	13.00	12.11	12.67	12.67	-	16,862
Oct 1, 2026	13.40	13.40	11.50	12.67	12.67	-2.39%	4,968
Sep 30, 2026	13.22	13.22	12.50	12.98	12.98	-1.07%	8,627
Sep 29, 2026	13.68	13.68	12.21	13.12	13.12	-3.24%	3,997
Sep 28, 2026	13.57	13.79	12.50	13.56	13.56	-0.07%	3,428
Sep 25, 2026	14.18	14.23	13.50	13.57	13.57	-4.30%	10,343
Sep 24, 2026	14.22	14.22	13.66	14.18	14.18	-0.14%	2,458
Sep 23, 2026	13.90	14.25	13.90	14.20	14.20	1.79%	688
Sep 22, 2026	13.75	13.95	13.00	13.95	13.95	1.60%	3,434
Sep 21, 2026	13.13	13.73	13.13	13.73	13.73	4.57%	2,722
Sep 18, 2026	13.50	13.75	13.10	13.13	13.13	-0.23%	2,584
Sep 17, 2026	13.50	13.75	13.15	13.16	13.16	0.46%	4,441
Sep 16, 2026	13.99	13.99	13.00	13.10	13.10	-4.10%	2,594
Sep 15, 2026	14.44	14.50	13.50	13.66	13.66	-4.48%	634
Sep 11, 2026	15.45	15.45	13.76	14.30	14.30	-5.61%	9,211
Sep 10, 2026	16.00	16.49	13.30	15.15	15.15	0.66%	35,293
Sep 9, 2026	15.25	15.25	14.12	15.05	15.05	-3.09%	4,707
Sep 8, 2026	15.85	15.85	15.01	15.53	15.53	0.52%	2,709
Sep 7, 2026	15.50	15.50	14.12	15.45	15.45	8.42%	25,233
Sep 4, 2026	14.90	14.90	13.12	14.25	14.25	4.47%	8,755
Sep 3, 2026	13.75	14.49	13.00	13.64	13.64	0.89%	20,840
Sep 2, 2026	11.75	13.56	11.68	13.52	13.52	19.65%	53,696
Sep 1, 2026	11.50	11.50	10.90	11.30	11.30	0.53%	26,583
Aug 31, 2026	13.00	14.00	11.05	11.24	11.24	-13.80%	66,422
Aug 28, 2026	14.50	14.50	12.80	13.04	13.04	-9.32%	64,587
Aug 27, 2026	14.26	14.75	14.00	14.38	14.38	0.91%	6,889
Aug 26, 2026	14.62	14.88	13.65	14.25	14.25	-3.00%	9,674
Aug 25, 2026	14.75	14.75	14.69	14.69	14.69	1.59%	1,332
Aug 24, 2026	14.25	14.68	13.75	14.46	14.46	2.12%	10,483
Aug 21, 2026	15.00	15.00	13.60	14.16	14.16	-5.60%	13,389
Aug 20, 2026	14.94	15.23	14.50	15.00	15.00	0.40%	6,858
Aug 19, 2026	15.25	15.50	14.50	14.94	14.94	0.81%	5,961
Aug 18, 2026	15.40	15.40	13.01	14.82	14.82	-2.76%	29,023
Aug 17, 2026	15.00	15.50	13.00	15.24	15.24	6.80%	46,529
Aug 14, 2026	14.40	15.00	14.00	14.27	14.27	-0.21%	3,560