KYOAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	22.90	24.25	22.90	24.19	-	9.80%	1,846
Jul 29, 2026	22.12	22.43	21.74	22.03	22.03	-0.68%	37,899
Jul 28, 2026	21.93	22.56	21.90	22.18	22.18	-3.06%	51,842
Jul 27, 2026	23.12	23.12	22.59	22.88	22.88	2.23%	107,006
Jul 24, 2026	21.70	22.60	21.70	22.38	22.38	-0.04%	61,490
Jul 23, 2026	22.44	22.50	22.28	22.39	22.39	-3.07%	62,885
Jul 22, 2026	23.01	23.19	22.45	23.10	23.10	1.80%	40,310
Jul 21, 2026	22.69	22.73	22.38	22.69	22.69	2.95%	60,387
Jul 20, 2026	21.72	22.43	21.72	22.04	22.04	0.23%	50,791
Jul 17, 2026	21.63	22.13	21.29	21.99	21.99	-0.14%	52,340
Jul 16, 2026	22.30	22.30	21.96	22.02	22.02	-	102,138
Jul 15, 2026	21.46	23.15	21.46	22.02	22.02	-2.65%	54,600
Jul 14, 2026	23.44	23.44	22.25	22.62	22.62	1.39%	64,726
Jul 13, 2026	22.40	23.17	22.30	22.31	22.31	-3.17%	45,709
Jul 10, 2026	22.61	23.36	22.61	23.04	23.04	-0.73%	28,061
Jul 9, 2026	23.12	23.68	22.56	23.21	23.21	3.16%	101,252
Jul 8, 2026	22.57	22.86	22.04	22.50	22.50	-1.85%	47,800
Jul 7, 2026	23.10	23.95	22.88	22.93	22.93	-4.44%	43,080
Jul 6, 2026	23.13	24.00	23.13	23.99	23.99	1.22%	57,148
Jul 2, 2026	24.28	25.00	23.50	23.70	23.70	1.02%	34,420
Jul 1, 2026	22.61	23.89	22.61	23.46	23.46	4.04%	61,818
Jun 30, 2026	21.99	22.64	21.78	22.55	22.55	2.87%	73,139
Jun 29, 2026	21.81	21.92	21.27	21.92	21.92	3.25%	63,891
Jun 26, 2026	21.70	21.76	21.05	21.23	21.23	-2.12%	56,005
Jun 25, 2026	21.84	21.85	21.60	21.69	21.69	-0.14%	62,625
Jun 24, 2026	22.08	22.08	21.51	21.72	21.72	-1.63%	93,938
Jun 23, 2026	21.32	22.96	21.07	22.08	22.08	-2.65%	48,409
Jun 22, 2026	23.05	23.22	22.68	22.68	22.68	-2.33%	47,053
Jun 18, 2026	23.25	23.57	22.96	23.22	23.22	-0.13%	93,607
Jun 17, 2026	23.25	23.85	23.23	23.25	23.25	-0.98%	40,498
Jun 16, 2026	24.00	24.48	23.45	23.48	23.48	-1.86%	42,060
Jun 15, 2026	23.10	24.89	23.10	23.93	23.93	3.75%	47,827
Jun 12, 2026	22.89	23.15	22.40	23.06	23.06	0.74%	44,399
Jun 11, 2026	21.80	23.12	21.80	22.89	22.89	4.38%	65,370
Jun 10, 2026	20.54	22.77	20.54	21.93	21.93	-2.38%	35,998
Jun 9, 2026	22.55	22.77	21.77	22.47	22.47	-0.93%	28,854
Jun 8, 2026	22.92	23.13	22.25	22.68	22.68	1.91%	287,795
Jun 5, 2026	24.59	24.59	22.25	22.25	22.25	-9.52%	110,289
Jun 4, 2026	24.20	24.98	24.20	24.59	24.59	1.07%	81,529
Jun 3, 2026	24.02	24.55	23.67	24.33	24.33	5.10%	57,562
Jun 2, 2026	22.70	23.15	22.35	23.15	23.15	0.65%	119,255
Jun 1, 2026	22.19	23.45	22.18	23.00	23.00	3.98%	151,207
May 29, 2026	22.11	22.74	21.81	22.12	22.12	2.45%	168,578
May 28, 2026	20.00	21.67	20.00	21.59	21.59	9.71%	321,902
May 27, 2026	19.75	19.93	19.57	19.68	19.68	-1.25%	115,401
May 26, 2026	19.52	19.95	19.51	19.93	19.93	4.45%	164,283
May 22, 2026	18.11	19.30	18.11	19.08	19.08	1.98%	213,878
May 21, 2026	19.05	19.05	18.47	18.71	18.71	0.16%	49,934
May 20, 2026	18.59	18.87	17.64	18.68	18.68	1.37%	225,334
May 19, 2026	18.46	18.59	18.22	18.43	18.43	1.81%	143,359