KO Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.25	0.30	0.25	0.29	0.29	20.83%	20,600
Mar 19, 2026	0.29	0.29	0.24	0.24	0.24	-17.24%	33,582
Mar 18, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	6,374
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	600
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	23,000
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	8,750
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	3,350
Mar 10, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	20,000
Mar 9, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	4,707
Mar 6, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	23,929
Mar 5, 2026	0.33	0.34	0.31	0.34	0.34	-	29,590
Mar 4, 2026	0.29	0.34	0.29	0.34	0.34	17.24%	15,001
Mar 3, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	15,430
Mar 2, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	8,500
Feb 27, 2026	0.29	0.29	0.29	0.29	0.29	-	3,000
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,000
Feb 19, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	14,502
Feb 18, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	500
Feb 17, 2026	0.32	0.33	0.32	0.33	0.33	-	4,326
Feb 12, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	26,000
Feb 11, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	12,009
Feb 10, 2026	0.31	0.34	0.31	0.33	0.33	10.00%	71,500
Feb 9, 2026	0.30	0.31	0.28	0.30	0.30	-3.23%	21,000
Feb 6, 2026	0.29	0.31	0.28	0.31	0.31	6.90%	26,620
Feb 5, 2026	0.29	0.32	0.28	0.29	0.29	-	74,174
Feb 4, 2026	0.29	0.30	0.28	0.29	0.29	-	13,026
Feb 3, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	3,331
Feb 2, 2026	0.28	0.28	0.28	0.28	0.28	-	6,786
Jan 30, 2026	0.30	0.31	0.28	0.28	0.28	-9.68%	17,558
Jan 29, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	19,000
Jan 28, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	32,188
Jan 27, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	26,500
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	9,146
Jan 23, 2026	0.28	0.30	0.27	0.30	0.30	17.65%	56,123
Jan 22, 2026	0.30	0.30	0.25	0.26	0.26	-15.00%	54,396
Jan 21, 2026	0.30	0.30	0.28	0.30	0.30	-	11,000
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	11,500
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	15,500
Jan 16, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	30,076
Jan 14, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	63,100
Jan 13, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	6,500
Jan 12, 2026	0.27	0.28	0.27	0.27	0.27	3.85%	31,350
Jan 9, 2026	0.25	0.27	0.25	0.26	0.26	10.64%	38,000
Jan 8, 2026	0.24	0.24	0.24	0.24	0.24	-12.96%	1,000
Jan 7, 2026	0.23	0.27	0.23	0.27	0.27	22.73%	26,000
Jan 6, 2026	0.25	0.25	0.22	0.22	0.22	-2.22%	66,543
Jan 5, 2026	0.23	0.23	0.22	0.23	0.23	2.27%	150,705
Jan 2, 2026	0.26	0.26	0.19	0.22	0.22	-12.00%	383,510
Dec 31, 2025	0.19	0.25	0.18	0.25	0.25	35.14%	208,490
Dec 30, 2025	0.21	0.21	0.19	0.19	0.19	-17.78%	16,000