KASE:SBUX_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	105.80	105.80	104.13	104.38	104.38	-4.32%	670
Nov 5, 2026	109.19	111.00	107.80	109.09	109.09	0.68%	1,124
Nov 4, 2026	104.43	108.35	104.43	108.35	108.35	5.30%	880
Nov 3, 2026	104.03	104.45	102.73	102.90	102.90	-	1,183
Nov 2, 2026	103.14	104.50	102.90	102.90	102.90	-1.67%	686
Oct 30, 2026	104.45	109.99	104.45	104.65	104.65	-0.33%	1,033
Oct 29, 2026	104.71	105.70	104.46	105.00	105.00	0.93%	414
Oct 28, 2026	102.10	104.10	102.01	104.03	104.03	2.37%	970
Oct 27, 2026	102.19	102.70	101.62	101.62	101.62	-0.07%	284
Oct 23, 2026	101.15	106.40	101.15	101.69	101.69	-0.08%	1,143
Oct 22, 2026	98.76	101.77	98.76	101.77	101.77	2.84%	1,081
Oct 21, 2026	98.80	99.00	98.65	98.96	98.96	-0.67%	251
Oct 20, 2026	97.76	100.50	97.76	99.63	99.63	1.66%	832
Oct 19, 2026	97.36	98.00	96.90	98.00	98.00	0.61%	10
Oct 16, 2026	96.42	97.93	96.42	97.41	97.41	2.97%	962
Oct 15, 2026	94.00	94.60	94.00	94.60	94.60	2.71%	9
Oct 14, 2026	92.10	92.60	91.60	92.10	92.10	1.38%	602
Oct 13, 2026	90.85	93.40	90.85	90.85	90.85	-0.79%	535
Oct 9, 2026	93.00	93.47	91.57	91.57	91.57	3.40%	280
Oct 8, 2026	93.71	93.84	88.56	88.56	88.56	-5.97%	556
Oct 7, 2026	95.85	96.58	94.18	94.18	94.18	-2.10%	637
Oct 6, 2026	94.85	96.20	94.50	96.20	96.20	2.26%	819
Oct 5, 2026	94.04	94.71	94.04	94.07	94.07	-0.84%	7
Oct 2, 2026	95.30	95.90	94.50	94.87	94.87	0.09%	386
Oct 1, 2026	94.48	100.00	93.84	94.78	94.78	-0.93%	829
Sep 30, 2026	95.34	95.77	95.00	95.67	95.67	0.39%	543
Sep 29, 2026	95.44	95.48	94.70	95.30	95.30	0.06%	724
Sep 28, 2026	95.25	95.55	94.66	95.24	95.24	0.98%	911
Sep 25, 2026	93.25	94.46	93.25	94.32	94.32	1.14%	318
Sep 24, 2026	94.54	94.68	93.20	93.26	93.26	-1.83%	233
Sep 23, 2026	95.72	95.74	94.06	95.00	95.00	-0.45%	721
Sep 22, 2026	94.89	96.02	94.89	95.43	95.43	2.06%	839
Sep 21, 2026	96.17	96.85	93.50	93.50	93.50	-3.23%	1,051
Sep 18, 2026	96.27	97.26	95.37	96.62	96.62	-0.84%	874
Sep 17, 2026	98.25	98.54	96.50	97.44	97.44	1.00%	657
Sep 16, 2026	97.33	97.90	96.48	96.48	96.48	0.08%	559
Sep 15, 2026	98.86	99.35	96.40	96.40	96.40	-2.24%	866
Sep 14, 2026	99.37	99.78	98.60	98.61	98.61	-1.09%	569
Sep 11, 2026	100.04	100.27	99.20	99.70	99.70	-0.56%	449
Sep 10, 2026	100.84	101.75	100.09	100.26	100.26	0.26%	809
Sep 9, 2026	102.46	102.46	100.00	100.00	100.00	-3.43%	413
Sep 8, 2026	104.42	113.29	103.03	103.55	103.55	-5.86%	18
Sep 4, 2026	105.70	110.00	105.62	110.00	110.00	3.36%	487
Sep 3, 2026	107.05	107.16	105.75	106.42	106.42	-1.28%	397
Sep 2, 2026	106.35	107.83	106.20	107.80	107.80	1.41%	347
Sep 1, 2026	106.06	106.42	106.06	106.30	106.30	-0.75%	395
Aug 31, 2026	108.12	108.12	106.70	107.10	107.10	-1.44%	543
Aug 28, 2026	107.98	108.69	107.87	108.66	108.66	0.39%	500
Aug 27, 2026	107.80	108.43	107.74	108.24	108.24	1.83%	455
Aug 26, 2026	105.76	106.40	105.76	106.30	106.30	-0.71%	271