KYOAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	23.20	23.30	23.03	23.16	23.16	-0.94%	67,781
Aug 18, 2026	23.67	23.72	23.38	23.38	23.38	-3.29%	28,574
Aug 17, 2026	24.25	24.35	24.12	24.18	24.18	-1.21%	22,878
Aug 14, 2026	24.57	24.57	24.42	24.47	24.47	-0.93%	24,686
Aug 13, 2026	24.25	24.81	24.25	24.70	24.70	3.65%	30,488
Aug 12, 2026	24.09	24.24	23.80	23.83	23.83	-0.44%	81,446
Aug 11, 2026	24.06	24.22	23.93	23.94	23.94	-0.02%	17,222
Aug 10, 2026	23.94	24.25	23.13	23.94	23.94	-1.16%	65,595
Aug 7, 2026	24.31	24.31	24.06	24.22	24.22	0.62%	23,461
Aug 6, 2026	24.10	24.32	23.98	24.07	24.07	-1.15%	28,168
Aug 5, 2026	24.68	24.90	24.35	24.35	24.35	1.33%	26,156
Aug 4, 2026	23.20	24.13	23.20	24.03	24.03	7.35%	34,354
Aug 3, 2026	22.57	22.59	22.20	22.39	22.39	-3.14%	43,199
Jul 31, 2026	22.75	23.11	22.54	23.11	23.11	-4.90%	59,500
Jul 30, 2026	22.90	24.77	22.16	24.30	24.30	10.30%	122,687
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