IST:KOCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.59	2.63	2.58	2.62	2.62	1.16%	15,134,320
May 25, 2026	2.63	2.63	2.57	2.59	2.59	0.78%	40,761,540
May 22, 2026	2.36	2.59	2.36	2.57	2.57	4.90%	31,331,120
May 21, 2026	2.64	2.65	2.45	2.45	2.45	-7.89%	19,424,210
May 20, 2026	2.58	2.68	2.57	2.66	2.66	2.70%	31,172,390
May 18, 2026	2.62	2.63	2.58	2.59	2.59	-1.15%	16,716,460
May 15, 2026	2.64	2.64	2.59	2.62	2.62	-1.13%	19,071,900
May 14, 2026	2.66	2.72	2.64	2.65	2.65	0.76%	16,740,260
May 13, 2026	2.75	2.75	2.63	2.63	2.63	-3.31%	29,482,690
May 12, 2026	2.81	2.83	2.72	2.72	2.72	-2.86%	59,801,620
May 11, 2026	2.74	2.86	2.74	2.80	2.80	2.19%	73,429,960
May 8, 2026	2.71	2.76	2.67	2.74	2.74	0.74%	56,774,750
May 7, 2026	2.69	2.72	2.67	2.72	2.72	1.49%	43,702,940
May 6, 2026	2.68	2.73	2.66	2.68	2.68	0.37%	53,003,460
May 5, 2026	2.59	2.69	2.59	2.67	2.67	3.09%	33,108,830
May 4, 2026	2.58	2.61	2.55	2.59	2.59	0.39%	15,565,480
Apr 30, 2026	2.56	2.62	2.54	2.58	2.58	0.78%	32,523,020
Apr 29, 2026	2.59	2.63	2.56	2.56	2.56	-1.16%	16,090,270
Apr 28, 2026	2.66	2.67	2.58	2.59	2.59	-2.63%	15,099,410
Apr 27, 2026	2.64	2.70	2.63	2.66	2.66	0.76%	17,894,870
Apr 24, 2026	2.64	2.66	2.62	2.64	2.64	-0.75%	10,602,180
Apr 22, 2026	2.68	2.70	2.64	2.66	2.66	-0.75%	12,288,730
Apr 21, 2026	2.65	2.72	2.65	2.68	2.68	1.13%	26,848,540
Apr 20, 2026	2.67	2.69	2.62	2.65	2.65	-1.49%	20,079,910
Apr 17, 2026	2.60	2.70	2.58	2.69	2.69	3.86%	35,396,000
Apr 16, 2026	2.62	2.63	2.58	2.59	2.59	-0.77%	28,947,150
Apr 15, 2026	2.56	2.65	2.54	2.61	2.61	2.35%	35,998,390
Apr 14, 2026	2.50	2.56	2.49	2.55	2.55	2.82%	29,006,030
Apr 13, 2026	2.51	2.52	2.48	2.48	2.48	-2.75%	21,980,610
Apr 10, 2026	2.56	2.58	2.53	2.55	2.55	-0.39%	28,170,480
Apr 9, 2026	2.50	2.60	2.49	2.56	2.56	2.40%	22,131,930
Apr 8, 2026	2.51	2.55	2.50	2.50	2.50	2.04%	25,470,200
Apr 7, 2026	2.50	2.53	2.44	2.45	2.45	-2.00%	27,482,970
Apr 6, 2026	2.49	2.52	2.48	2.50	2.50	0.40%	23,014,140
Apr 3, 2026	2.49	2.52	2.47	2.49	2.49	-	13,568,230
Apr 2, 2026	2.50	2.51	2.47	2.49	2.49	-0.80%	10,084,840
Apr 1, 2026	2.47	2.52	2.45	2.51	2.51	3.29%	20,623,060
Mar 31, 2026	2.42	2.47	2.41	2.43	2.43	0.83%	14,842,520
Mar 30, 2026	2.44	2.45	2.40	2.41	2.41	-1.23%	9,922,118
Mar 27, 2026	2.42	2.48	2.39	2.44	2.44	1.24%	15,526,990
Mar 26, 2026	2.44	2.46	2.41	2.41	2.41	-1.23%	9,873,397
Mar 25, 2026	2.45	2.48	2.43	2.44	2.44	-	8,825,477
Mar 24, 2026	2.47	2.47	2.43	2.44	2.44	-1.21%	10,866,800
Mar 23, 2026	2.49	2.49	2.41	2.47	2.47	-0.80%	13,671,290
Mar 19, 2026	2.54	2.54	2.48	2.49	2.49	-1.58%	4,444,908
Mar 18, 2026	2.53	2.59	2.45	2.53	2.53	0.80%	17,466,520
Mar 17, 2026	2.42	2.53	2.42	2.51	2.51	3.72%	17,248,230
Mar 16, 2026	2.43	2.46	2.41	2.42	2.42	-0.82%	10,986,750
Mar 13, 2026	2.45	2.46	2.40	2.44	2.44	-0.41%	11,049,360
Mar 12, 2026	2.48	2.52	2.44	2.45	2.45	-1.61%	22,599,360