Kinetics Small Capital Opportunities Fund Advisor Class C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
174.85
+6.32 (3.75%)
Feb 13, 2026, 9:30 AM EST
KSOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 3.75% |
| Feb 12, 2026 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | -1.16% |
| Feb 11, 2026 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | 1.34% |
| Feb 10, 2026 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | 3.58% |
| Feb 9, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | 1.35% |
| Feb 6, 2026 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | 4.11% |
| Feb 5, 2026 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | -0.77% |
| Feb 4, 2026 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | 1.67% |
| Feb 3, 2026 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | -0.05% |
| Feb 2, 2026 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -2.13% |
| Jan 30, 2026 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | -1.40% |
| Jan 29, 2026 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | -0.27% |
| Jan 28, 2026 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | 1.41% |
| Jan 27, 2026 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | 0.68% |
| Jan 26, 2026 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | -1.33% |
| Jan 23, 2026 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | 0.15% |
| Jan 22, 2026 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 0.50% |
| Jan 21, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 3.26% |
| Jan 20, 2026 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | -2.34% |
| Jan 16, 2026 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | 1.06% |
| Jan 15, 2026 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | 1.01% |
| Jan 14, 2026 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 1.58% |
| Jan 13, 2026 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | 1.95% |
| Jan 12, 2026 | 146.77 | 146.77 | 146.77 | 146.77 | 146.77 | -0.11% |
| Jan 9, 2026 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | 2.28% |
| Jan 8, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 4.28% |
| Jan 7, 2026 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | -2.27% |
| Jan 6, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | -0.53% |
| Jan 5, 2026 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | 0.75% |
| Jan 2, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | 2.09% |
| Dec 31, 2025 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | -1.25% |
| Dec 30, 2025 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | -0.24% |
| Dec 29, 2025 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | 1.06% |
| Dec 26, 2025 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | -1.49% |
| Dec 24, 2025 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | -0.25% |
| Dec 23, 2025 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | -0.87% |
| Dec 22, 2025 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | 0.94% |
| Dec 19, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | 0.53% |
| Dec 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.55% |
| Dec 17, 2025 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | 3.61% |
| Dec 16, 2025 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | -1.37% |
| Dec 15, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.50% |
| Dec 12, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | -3.11% |
| Dec 11, 2025 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | -0.32% |
| Dec 10, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.78% |
| Dec 9, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.92% |
| Dec 8, 2025 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | -1.13% |
| Dec 5, 2025 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | -0.01% |
| Dec 4, 2025 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 0.40% |
| Dec 3, 2025 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | 3.17% |