Kotia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.69	24.69	24.69	24.69	24.69	4.97%	14
Jun 22, 2026	24.75	24.75	23.52	23.52	23.52	-4.97%	116
Jun 18, 2026	24.75	24.75	24.75	24.75	24.75	-4.81%	80
Jun 17, 2026	26.00	26.00	26.00	26.00	26.00	-3.20%	1
Jun 16, 2026	26.86	26.86	26.86	26.86	26.86	-	24
Jun 15, 2026	26.86	26.86	26.86	26.86	26.86	0.49%	10
Jun 12, 2026	26.73	26.73	26.50	26.73	26.73	-	178
Jun 11, 2026	28.06	28.06	26.73	26.73	26.73	-	24
Jun 10, 2026	26.73	26.73	26.73	26.73	26.73	4.99%	210
Jun 9, 2026	25.46	25.46	25.46	25.46	25.46	4.99%	2
Jun 1, 2026	24.25	24.25	24.25	24.25	24.25	-	200
May 29, 2026	25.18	25.18	24.25	24.25	24.25	-3.69%	10,080
May 27, 2026	25.18	25.18	24.25	25.18	25.18	-	10,012
May 26, 2026	25.18	25.18	25.18	25.18	25.18	-4.98%	201
May 25, 2026	27.00	27.00	26.00	26.50	26.50	-1.85%	55
May 22, 2026	27.00	27.00	27.00	27.00	27.00	-1.82%	2
May 21, 2026	27.50	27.50	27.50	27.50	27.50	-1.79%	1
May 19, 2026	28.00	28.00	28.00	28.00	28.00	-	56
May 14, 2026	28.00	28.00	28.00	28.00	28.00	-	25
May 7, 2026	28.00	28.00	27.93	28.00	28.00	-4.76%	999
May 4, 2026	29.40	29.40	29.40	29.40	29.40	-2.00%	100
Apr 29, 2026	30.50	30.50	30.00	30.00	30.00	0.03%	5
Apr 23, 2026	29.85	29.99	29.85	29.99	29.99	-	14
Apr 22, 2026	30.00	30.00	29.99	29.99	29.99	-0.46%	132
Apr 21, 2026	30.13	30.13	30.13	30.13	30.13	-2.02%	1
Apr 20, 2026	30.75	30.75	30.75	30.75	30.75	-	17
Apr 17, 2026	30.75	30.75	29.22	30.75	30.75	-	106
Apr 16, 2026	30.75	30.75	30.50	30.75	30.75	-	105
Apr 13, 2026	30.75	30.75	30.75	30.75	30.75	-0.32%	1
Apr 10, 2026	32.76	32.76	30.00	30.85	30.85	-1.12%	559
Apr 9, 2026	31.27	31.27	30.00	31.20	31.20	4.73%	515
Apr 8, 2026	29.79	29.79	29.79	29.79	29.79	4.97%	6
Apr 6, 2026	28.38	28.38	28.38	28.38	28.38	-	5
Apr 2, 2026	30.15	30.15	27.39	28.38	28.38	-1.18%	94
Apr 1, 2026	28.72	28.72	28.72	28.72	28.72	-	15
Mar 30, 2026	28.72	28.72	28.72	28.72	28.72	-	4
Mar 25, 2026	30.22	30.22	28.71	28.72	28.72	-4.96%	206
Mar 24, 2026	30.68	30.68	30.22	30.22	30.22	3.42%	14
Mar 23, 2026	30.22	30.22	29.22	29.22	29.22	1.49%	864
Mar 20, 2026	28.79	28.79	28.79	28.79	28.79	5.00%	12
Mar 19, 2026	28.79	28.79	26.05	27.42	27.42	-	137
Mar 18, 2026	26.13	27.43	24.83	27.42	27.42	4.94%	214
Mar 17, 2026	26.80	26.80	25.46	26.13	26.13	-2.50%	21
Mar 16, 2026	27.56	27.56	26.19	26.80	26.80	-2.76%	246
Mar 13, 2026	27.85	29.24	26.46	27.56	27.56	-1.04%	330
Mar 12, 2026	27.85	27.85	26.53	27.85	27.85	4.98%	103
Mar 11, 2026	26.57	27.89	25.25	26.53	26.53	-0.15%	242
Mar 10, 2026	26.57	26.57	26.57	26.57	26.57	4.98%	1
Mar 9, 2026	25.31	25.31	25.31	25.31	25.31	4.98%	226
Mar 6, 2026	24.11	24.11	24.11	24.11	24.11	4.96%	1