KIKOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	19.00	19.01	18.22	18.22	18.22	-7.28%	589
May 19, 2026	19.65	19.65	19.65	19.65	19.65	6.79%	104
May 11, 2026	18.00	18.40	18.00	18.40	18.40	0.82%	408
May 4, 2026	18.25	18.25	18.25	18.25	18.25	3.05%	251
Apr 29, 2026	17.71	17.71	17.71	17.71	17.71	-8.71%	338
Apr 1, 2026	19.36	19.65	19.36	19.40	19.40	10.73%	1,840
Mar 26, 2026	17.52	17.52	17.52	17.52	17.52	3.00%	197
Mar 25, 2026	17.05	17.05	17.01	17.01	17.01	-3.16%	688
Mar 23, 2026	17.57	17.57	17.57	17.57	17.57	5.56%	546
Mar 20, 2026	18.50	18.50	16.64	16.64	16.64	-9.32%	355
Mar 18, 2026	18.35	18.35	18.35	18.35	18.35	9.88%	105
Mar 13, 2026	16.70	16.70	16.70	16.70	16.70	-1.65%	357
Mar 12, 2026	16.74	17.67	16.74	16.98	16.98	-5.40%	1,376
Mar 11, 2026	17.11	17.95	17.11	17.95	17.95	4.97%	557
Mar 10, 2026	17.10	17.10	17.10	17.10	17.10	-11.47%	100
Feb 5, 2026	19.32	19.32	19.32	19.32	19.32	1.05%	258
Jan 28, 2026	19.12	19.12	19.12	19.12	19.12	1.14%	704
Jan 23, 2026	18.90	18.90	18.90	18.90	18.90	5.00%	101
Jan 7, 2026	18.00	18.00	18.00	18.00	18.00	-1.42%	102
Dec 30, 2025	18.26	18.26	18.26	18.26	18.26	1.90%	704
Dec 8, 2025	17.92	17.92	17.92	17.92	17.92	-6.98%	523