KAOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	6.31	6.36	6.31	6.34	6.34	1.47%	429,693
May 27, 2026	6.22	6.26	6.22	6.25	6.25	0.94%	259,483
May 26, 2026	5.99	6.20	5.99	6.19	6.19	-0.93%	167,788
May 22, 2026	6.17	6.26	6.15	6.25	6.25	1.21%	139,764
May 21, 2026	6.08	6.18	6.08	6.18	6.18	-0.40%	358,038
May 20, 2026	6.18	6.20	6.15	6.20	6.20	-1.85%	185,449
May 19, 2026	6.27	6.36	6.27	6.32	6.32	2.29%	486,985
May 18, 2026	6.19	6.20	6.11	6.18	6.18	0.41%	581,668
May 15, 2026	6.17	6.17	6.09	6.15	6.15	-	448,594
May 14, 2026	6.12	6.21	6.12	6.15	6.15	0.68%	552,289
May 13, 2026	6.12	6.13	6.10	6.11	6.11	-3.81%	243,103
May 12, 2026	5.95	6.39	5.95	6.35	6.35	2.56%	328,294
May 11, 2026	6.19	6.22	6.19	6.19	6.19	-1.98%	289,318
May 8, 2026	6.33	6.35	6.29	6.32	6.32	-0.52%	203,334
May 7, 2026	6.54	6.62	6.34	6.35	6.35	-1.55%	232,130
May 6, 2026	6.33	6.47	6.29	6.45	6.45	2.11%	113,049