KOOYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.58	0.58	0.54	0.55	0.55	-4.19%	199,013
Oct 29, 2026	0.59	0.60	0.58	0.58	0.58	-5.99%	61,157
Oct 28, 2026	0.60	0.64	0.58	0.61	0.61	2.79%	155,664
Oct 27, 2026	0.48	0.61	0.48	0.60	0.60	3.12%	47,378
Oct 26, 2026	0.51	0.59	0.51	0.58	0.58	1.58%	69,234
Oct 23, 2026	0.59	0.60	0.57	0.57	0.57	-4.58%	123,493
Oct 22, 2026	0.66	0.66	0.58	0.60	0.60	-10.67%	100,716
Oct 21, 2026	0.64	0.67	0.64	0.67	0.67	0.59%	34,301
Oct 20, 2026	0.68	0.68	0.64	0.67	0.67	-1.32%	50,594
Oct 19, 2026	0.75	0.75	0.67	0.67	0.67	-3.46%	87,666
Oct 16, 2026	0.71	0.74	0.68	0.70	0.70	0.24%	52,166
Oct 15, 2026	0.69	0.70	0.67	0.70	0.70	3.21%	47,301
Oct 14, 2026	0.73	0.73	0.67	0.68	0.68	-8.94%	143,784
Oct 13, 2026	0.80	0.80	0.73	0.74	0.74	-3.63%	87,939
Oct 12, 2026	0.80	0.80	0.75	0.77	0.77	1.17%	29,436
Oct 9, 2026	0.77	0.80	0.76	0.76	0.76	0.66%	102,503
Oct 8, 2026	0.76	0.77	0.75	0.76	0.76	-1.81%	49,759
Oct 7, 2026	0.79	0.79	0.77	0.77	0.77	-3.73%	71,006
Oct 6, 2026	0.81	0.82	0.79	0.80	0.80	-2.08%	39,101
Oct 5, 2026	0.81	0.84	0.78	0.82	0.82	-0.36%	77,466
Oct 2, 2026	0.76	0.86	0.76	0.82	0.82	-1.24%	46,065
Oct 1, 2026	0.81	0.84	0.81	0.83	0.83	-0.47%	16,155
Sep 30, 2026	0.86	0.87	0.83	0.83	0.83	-1.89%	72,799
Sep 29, 2026	0.85	0.86	0.74	0.85	0.85	8.14%	203,674
Sep 28, 2026	0.80	0.85	0.77	0.79	0.79	-6.00%	94,164
Sep 25, 2026	0.82	0.84	0.82	0.84	0.84	2.49%	88,185
Sep 24, 2026	0.85	0.85	0.81	0.82	0.82	-3.92%	124,199
Sep 23, 2026	0.85	0.88	0.84	0.85	0.85	-2.95%	20,307
Sep 22, 2026	0.86	0.88	0.84	0.88	0.88	1.83%	50,215
Sep 21, 2026	0.87	0.87	0.82	0.86	0.86	-3.45%	69,155
Sep 18, 2026	0.87	0.89	0.85	0.89	0.89	2.86%	308,792
Sep 17, 2026	0.88	0.89	0.85	0.87	0.87	3.75%	121,346
Sep 16, 2026	0.83	0.85	0.82	0.83	0.83	-0.63%	56,635
Sep 15, 2026	0.85	0.86	0.82	0.84	0.84	-2.26%	38,117
Sep 14, 2026	0.85	0.94	0.85	0.86	0.86	-3.67%	63,033
Sep 11, 2026	0.87	0.92	0.87	0.89	0.89	-0.48%	60,412
Sep 10, 2026	0.87	0.95	0.87	0.90	0.90	-4.71%	40,271
Sep 9, 2026	0.96	0.96	0.93	0.94	0.94	0.64%	69,701
Sep 8, 2026	0.89	1.00	0.81	0.93	0.93	-1.06%	57,009
Sep 4, 2026	0.97	0.97	0.93	0.94	0.94	-4.62%	75,938
Sep 3, 2026	0.98	1.02	0.94	0.99	0.99	5.46%	102,395
Sep 2, 2026	0.90	0.94	0.90	0.94	0.94	6.92%	113,024
Sep 1, 2026	0.87	0.92	0.87	0.88	0.88	-4.23%	83,457
Aug 31, 2026	0.94	0.97	0.81	0.92	0.92	-3.53%	94,409
Aug 28, 2026	1.13	1.14	0.93	0.95	0.95	-3.06%	137,629
Aug 27, 2026	0.97	0.98	0.95	0.98	0.98	2.84%	92,197
Aug 26, 2026	0.97	0.98	0.95	0.95	0.95	-3.42%	45,894
Aug 25, 2026	0.81	0.99	0.81	0.99	0.99	2.53%	91,208
Aug 24, 2026	0.97	0.99	0.90	0.96	0.96	-1.30%	151,603
Aug 21, 2026	1.03	1.03	0.84	0.98	0.98	0.32%	200,370