KYOAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	18.54	18.54	17.76	18.10	18.10	-1.95%	212,116
May 15, 2026	18.65	18.65	18.30	18.46	18.46	-1.28%	257,551
May 14, 2026	18.96	19.32	18.61	18.70	18.70	1.74%	77,262
May 13, 2026	18.15	18.41	18.14	18.38	18.38	1.38%	56,961
May 12, 2026	18.03	18.22	18.00	18.13	18.13	-1.25%	37,525
May 11, 2026	18.23	18.49	18.23	18.36	18.36	0.82%	73,120
May 8, 2026	18.48	19.00	18.06	18.21	18.21	-0.27%	102,937
May 7, 2026	19.00	19.00	18.05	18.26	18.26	-1.08%	84,367
May 6, 2026	18.36	18.66	18.06	18.46	18.46	4.35%	29,588
May 5, 2026	17.49	18.29	17.49	17.69	17.69	-0.67%	69,164
May 4, 2026	17.50	17.81	17.50	17.81	17.81	1.95%	59,725
May 1, 2026	17.77	18.04	17.47	17.47	17.47	-7.07%	37,400
Apr 30, 2026	18.55	19.30	18.55	18.80	18.80	12.78%	67,582
Apr 29, 2026	16.62	16.88	16.59	16.67	16.67	-0.83%	33,156
Apr 28, 2026	16.77	16.88	16.69	16.81	16.81	0.96%	86,679
Apr 27, 2026	16.94	17.25	16.55	16.65	16.65	-2.72%	38,474
Apr 24, 2026	16.98	17.13	16.98	17.12	17.12	1.51%	46,787
Apr 23, 2026	16.91	17.00	16.75	16.86	16.86	-3.66%	34,735
Apr 22, 2026	17.44	17.50	17.40	17.50	17.50	2.82%	29,145
Apr 21, 2026	17.17	17.17	16.96	17.02	17.02	-2.30%	69,577
Apr 20, 2026	16.65	17.54	16.65	17.42	17.42	0.64%	30,918
Apr 17, 2026	17.25	17.34	16.57	17.31	17.31	2.67%	30,790
Apr 16, 2026	16.89	16.89	16.50	16.86	16.86	2.24%	41,603
Apr 15, 2026	16.36	16.49	16.33	16.49	16.49	0.67%	46,818
Apr 14, 2026	16.35	16.40	16.25	16.38	16.38	-0.43%	46,347
Apr 13, 2026	16.14	16.45	16.14	16.45	16.45	1.04%	51,453
Apr 10, 2026	16.18	16.28	16.18	16.28	16.28	-0.12%	21,782
Apr 9, 2026	16.18	16.37	16.14	16.30	16.30	-1.69%	54,256