KAOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	7.68	7.80	7.68	7.74	7.74	0.13%	24,724
Aug 7, 2026	7.39	7.73	7.39	7.73	7.73	3.62%	24,888
Aug 6, 2026	7.45	7.58	7.45	7.46	7.46	6.27%	66,899
Aug 5, 2026	6.92	7.79	6.92	7.02	7.02	3.69%	47,150
Aug 4, 2026	6.55	6.81	6.55	6.77	6.77	-	50,031
Aug 3, 2026	6.85	6.85	6.75	6.77	6.77	-0.44%	84,689
Jul 31, 2026	6.73	6.83	6.73	6.80	6.80	-2.16%	87,180
Jul 30, 2026	6.86	7.04	6.86	6.95	6.95	0.29%	102,569
Jul 29, 2026	6.94	6.96	6.90	6.93	6.93	2.97%	47,375
Jul 28, 2026	6.74	6.77	6.71	6.73	6.73	1.20%	53,578
Jul 27, 2026	6.66	6.66	6.63	6.65	6.65	1.99%	80,009
Jul 24, 2026	6.51	6.56	6.50	6.52	6.52	0.31%	40,814
Jul 23, 2026	6.52	6.52	6.47	6.50	6.50	-0.91%	70,547
Jul 22, 2026	6.60	6.60	6.55	6.56	6.56	-0.91%	31,977
Jul 21, 2026	6.67	6.77	6.62	6.62	6.62	-1.93%	71,018
Jul 20, 2026	6.76	6.76	6.72	6.75	6.75	0.45%	47,032
Jul 17, 2026	6.78	6.78	6.71	6.72	6.72	-0.15%	82,821
Jul 16, 2026	6.70	6.86	6.70	6.73	6.73	-	48,074
Jul 15, 2026	6.66	6.96	6.66	6.73	6.73	-0.15%	1,089,985
Jul 14, 2026	6.75	6.77	6.71	6.74	6.74	2.43%	224,352
Jul 13, 2026	6.89	6.89	6.57	6.58	6.58	-0.75%	60,455
Jul 10, 2026	6.59	6.79	6.57	6.63	6.63	-1.04%	68,759
Jul 9, 2026	6.73	6.81	6.58	6.70	6.70	-1.18%	99,600
Jul 8, 2026	6.80	7.02	6.62	6.78	6.78	0.44%	49,971
Jul 7, 2026	6.56	7.06	6.56	6.75	6.75	-0.88%	36,231
Jul 6, 2026	6.87	6.87	6.78	6.81	6.81	0.96%	112,392
Jul 2, 2026	6.53	7.02	6.53	6.75	6.75	3.45%	76,664
Jul 1, 2026	6.27	6.60	6.27	6.52	6.52	-0.76%	67,731
Jun 30, 2026	6.95	6.95	6.55	6.57	6.57	-3.74%	73,828
Jun 29, 2026	6.90	6.94	6.47	6.83	6.83	-0.61%	108,320
Jun 26, 2026	6.73	6.89	6.73	6.87	6.87	2.11%	93,196
Jun 25, 2026	6.67	7.07	6.47	6.73	6.73	7.60%	215,670
Jun 24, 2026	6.25	6.30	6.21	6.25	6.25	0.03%	376,855
Jun 23, 2026	6.24	6.29	6.14	6.25	6.25	0.37%	1,182,355
Jun 22, 2026	6.24	6.28	6.21	6.23	6.23	-1.84%	312,812
Jun 18, 2026	6.34	6.37	6.32	6.34	6.34	-0.33%	252,063
Jun 17, 2026	6.40	6.40	6.34	6.36	6.36	0.73%	231,750
Jun 16, 2026	6.30	6.32	6.26	6.32	6.32	0.66%	339,090
Jun 15, 2026	6.24	6.28	6.24	6.28	6.28	0.27%	434,493
Jun 12, 2026	6.24	6.28	6.24	6.26	6.26	-0.92%	191,110
Jun 11, 2026	6.27	6.33	6.26	6.32	6.32	1.11%	280,560
Jun 10, 2026	6.28	6.28	6.13	6.25	6.25	2.28%	166,083
Jun 9, 2026	6.15	6.17	6.10	6.11	6.11	-2.01%	408,858
Jun 8, 2026	6.22	6.27	6.20	6.23	6.23	1.77%	380,493
Jun 5, 2026	6.12	6.40	6.09	6.13	6.13	0.96%	254,593
Jun 4, 2026	6.08	6.09	6.03	6.07	6.07	-2.41%	434,806
Jun 3, 2026	6.21	6.23	6.19	6.22	6.22	0.13%	429,936
Jun 2, 2026	6.24	6.33	6.21	6.21	6.21	-1.46%	382,682
Jun 1, 2026	6.32	6.53	6.27	6.30	6.30	-0.92%	258,538
May 29, 2026	6.61	6.61	6.35	6.36	6.36	0.26%	419,593