KOOYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.82	0.84	0.82	0.83	-	1.50%	17,001
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
Aug 20, 2026	0.94	1.00	0.91	0.97	0.97	2.35%	77,403
Aug 19, 2026	0.87	0.97	0.87	0.95	0.95	6.15%	329,689
Aug 18, 2026	0.97	0.97	0.88	0.89	0.89	-6.97%	145,050
Aug 17, 2026	0.90	0.99	0.90	0.96	0.96	6.03%	270,624
Aug 14, 2026	0.90	0.92	0.90	0.91	0.91	1.78%	75,580
Aug 13, 2026	0.94	0.94	0.89	0.89	0.89	-5.01%	97,082
Aug 12, 2026	0.97	0.98	0.89	0.94	0.94	-2.05%	411,259
Aug 11, 2026	0.85	0.97	0.85	0.96	0.96	-1.72%	68,327
Aug 10, 2026	0.97	0.97	0.89	0.97	0.97	3.88%	215,116
Aug 7, 2026	0.81	0.96	0.81	0.94	0.94	5.58%	149,697
Aug 6, 2026	0.85	0.92	0.82	0.89	0.89	-1.29%	117,098
Aug 5, 2026	0.85	0.92	0.82	0.90	0.90	6.01%	317,758
Aug 4, 2026	0.86	0.86	0.84	0.85	0.85	2.04%	82,278
Aug 3, 2026	0.89	0.89	0.83	0.83	0.83	0.01%	31,603
Jul 31, 2026	0.84	0.84	0.80	0.83	0.83	1.13%	22,978
Jul 30, 2026	0.83	0.85	0.82	0.82	0.82	-0.96%	104,837
Jul 29, 2026	0.79	0.85	0.78	0.83	0.83	1.34%	62,410
Jul 28, 2026	0.82	0.83	0.81	0.82	0.82	-0.54%	86,290
Jul 27, 2026	0.82	0.89	0.82	0.82	0.82	-3.00%	67,939
Jul 24, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	75,281
Jul 23, 2026	0.99	0.99	0.83	0.84	0.84	-6.71%	170,281
Jul 22, 2026	0.86	0.92	0.86	0.90	0.90	4.64%	187,202
Jul 21, 2026	0.91	0.91	0.83	0.86	0.86	2.94%	92,496
Jul 20, 2026	0.84	0.85	0.83	0.84	0.84	-0.55%	114,380
Jul 17, 2026	0.84	0.87	0.83	0.84	0.84	0.08%	200,426