Kopran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	133.10	136.74	133.10	134.60	-	0.92%	89,339
Feb 18, 2026	132.71	136.60	131.56	133.37	133.37	0.60%	171,286
Feb 17, 2026	133.25	136.18	132.20	132.58	132.58	-0.76%	153,791
Feb 16, 2026	133.49	138.80	132.32	133.59	133.59	-0.42%	222,090
Feb 13, 2026	136.00	137.50	132.11	134.16	134.16	-1.51%	86,410
Feb 12, 2026	138.72	139.19	135.40	136.22	136.22	-2.22%	81,757
Feb 11, 2026	142.99	143.10	138.10	139.31	139.31	-2.50%	136,236
Feb 10, 2026	142.50	146.83	142.00	142.88	142.88	0.52%	147,465
Feb 9, 2026	141.00	144.38	141.00	142.14	142.14	1.48%	143,331
Feb 6, 2026	139.02	141.85	137.64	140.07	140.07	-0.06%	165,315
Feb 5, 2026	137.00	142.68	136.01	140.16	140.16	1.03%	218,794
Feb 4, 2026	134.99	139.60	133.12	138.73	138.73	3.60%	259,021
Feb 3, 2026	128.00	135.92	127.22	133.91	133.91	8.66%	497,095
Feb 2, 2026	125.00	125.00	119.81	123.24	123.24	-2.16%	244,731
Feb 1, 2026	128.25	130.34	124.54	125.96	125.96	-1.63%	139,001
Jan 30, 2026	127.10	130.60	125.95	128.05	128.05	0.57%	145,955
Jan 29, 2026	130.21	131.68	125.27	127.33	127.33	-2.21%	178,814
Jan 28, 2026	128.00	131.00	127.32	130.21	130.21	2.09%	124,489
Jan 27, 2026	130.00	131.50	125.36	127.55	127.55	-2.74%	203,254
Jan 23, 2026	137.00	138.00	130.15	131.14	131.14	-3.91%	255,158
Jan 22, 2026	135.97	148.74	132.18	136.47	136.47	0.83%	1,011,520
Jan 21, 2026	134.00	139.28	134.00	135.35	135.35	-0.41%	168,278
Jan 20, 2026	141.50	142.00	133.10	135.91	135.91	-4.73%	239,232
Jan 19, 2026	143.53	144.09	142.10	142.66	142.66	-1.70%	77,938
Jan 16, 2026	145.65	147.39	144.50	145.12	145.12	-0.72%	68,823
Jan 14, 2026	147.00	148.23	145.10	146.17	146.17	-1.04%	64,138
Jan 13, 2026	147.50	151.19	146.01	147.71	147.71	-0.36%	95,852
Jan 12, 2026	149.16	150.41	145.00	148.24	148.24	-0.62%	187,817
Jan 9, 2026	151.70	152.30	147.50	149.16	149.16	-2.05%	158,377
Jan 8, 2026	153.20	154.49	149.49	152.28	152.28	-1.60%	162,115
Jan 7, 2026	155.40	157.40	153.63	154.75	154.75	0.22%	262,092
Jan 6, 2026	147.75	157.85	147.74	154.41	154.41	4.51%	661,205
Jan 5, 2026	152.25	154.43	147.00	147.74	147.74	-2.85%	193,989
Jan 2, 2026	151.54	154.89	150.00	152.08	152.08	0.36%	282,619
Jan 1, 2026	151.40	154.26	149.25	151.54	151.54	0.74%	185,418
Dec 31, 2025	151.35	152.70	148.35	150.43	150.43	0.19%	285,530
Dec 30, 2025	144.33	159.89	142.26	150.15	150.15	4.59%	3,845,401
Dec 29, 2025	148.00	148.23	142.02	143.56	143.56	-3.52%	185,976
Dec 26, 2025	149.15	151.58	146.43	148.79	148.79	-0.51%	272,084
Dec 24, 2025	148.00	156.34	147.40	149.56	149.56	-1.82%	2,117,764
Dec 23, 2025	134.00	156.75	133.29	152.34	152.34	14.51%	9,592,697
Dec 22, 2025	130.40	134.11	130.40	133.04	133.04	2.39%	97,027
Dec 19, 2025	128.16	130.60	128.00	129.93	129.93	1.48%	91,194
Dec 18, 2025	129.49	130.09	127.52	128.04	128.04	-1.24%	96,474
Dec 17, 2025	130.36	132.01	129.00	129.65	129.65	-0.54%	101,183
Dec 16, 2025	131.65	131.68	129.80	130.36	130.36	-0.90%	54,720
Dec 15, 2025	130.80	134.00	129.30	131.55	131.55	0.53%	96,130
Dec 12, 2025	130.65	131.75	129.30	130.85	130.85	0.44%	111,680
Dec 11, 2025	131.90	131.90	128.70	130.28	130.28	0.29%	105,751
Dec 10, 2025	132.80	134.80	129.00	129.90	129.90	-2.04%	103,472