KOOYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.90	0.90	0.83	0.84	0.84	-5.95%	116,605
Jul 15, 2026	0.83	0.91	0.83	0.89	0.89	1.32%	72,280
Jul 14, 2026	0.83	0.90	0.83	0.88	0.88	0.81%	17,136
Jul 13, 2026	0.91	0.91	0.83	0.87	0.87	-4.54%	68,252
Jul 10, 2026	0.94	0.94	0.83	0.92	0.92	1.70%	113,029
Jul 9, 2026	0.88	0.92	0.87	0.90	0.90	2.27%	51,976
Jul 8, 2026	0.92	0.92	0.86	0.88	0.88	-3.87%	230,747
Jul 7, 2026	0.99	0.99	0.91	0.92	0.92	-5.96%	50,882
Jul 6, 2026	0.96	0.99	0.96	0.97	0.97	0.59%	112,713
Jul 2, 2026	0.95	0.99	0.93	0.97	0.97	3.40%	164,997
Jul 1, 2026	0.91	0.94	0.90	0.94	0.94	2.86%	140,344
Jun 30, 2026	0.90	0.95	0.86	0.91	0.91	1.68%	174,240
Jun 29, 2026	1.09	1.09	0.88	0.89	0.89	-1.12%	75,777
Jun 26, 2026	0.88	0.92	0.88	0.91	0.91	4.99%	161,293
Jun 25, 2026	0.86	0.89	0.84	0.86	0.86	0.22%	135,879
Jun 24, 2026	0.66	0.92	0.66	0.86	0.86	-3.87%	338,098
Jun 23, 2026	0.92	0.93	0.88	0.89	0.89	-3.80%	135,509
Jun 22, 2026	0.82	1.05	0.82	0.93	0.93	-2.72%	123,649
Jun 18, 2026	1.05	1.05	0.94	0.96	0.96	-8.08%	207,075
Jun 17, 2026	1.04	1.09	1.01	1.04	1.04	-	76,365
Jun 16, 2026	1.05	1.10	1.02	1.04	1.04	-	59,120
Jun 15, 2026	1.09	1.09	1.00	1.04	1.04	2.97%	117,750
Jun 12, 2026	1.00	1.05	0.98	1.01	1.01	-2.88%	147,180
Jun 11, 2026	0.82	1.05	0.82	1.04	1.04	11.83%	120,131
Jun 10, 2026	0.80	0.97	0.80	0.93	0.93	-3.23%	200,260
Jun 9, 2026	1.00	1.04	0.94	0.96	0.96	-5.37%	602,202
Jun 8, 2026	1.06	1.08	1.01	1.02	1.02	-4.20%	194,467
Jun 5, 2026	1.15	1.22	1.05	1.06	1.06	-7.83%	427,075
Jun 4, 2026	1.20	1.34	1.15	1.15	1.15	-	126,955
Jun 3, 2026	1.25	1.27	1.14	1.15	1.15	-8.33%	246,339
Jun 2, 2026	1.36	1.36	1.24	1.26	1.25	-3.91%	611,198
Jun 1, 2026	1.13	1.32	1.11	1.31	1.31	18.68%	841,398