Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.72	27.59	24.55	27.08	27.08	7.97%	58,360,000
Feb 5, 2026	23.51	25.47	23.38	25.08	25.08	4.63%	40,090,180
Feb 4, 2026	22.53	24.94	22.42	23.97	23.97	5.73%	35,505,780
Feb 3, 2026	22.20	22.76	21.97	22.67	22.67	2.30%	9,984,140
Feb 2, 2026	22.59	23.00	21.96	22.16	22.16	-3.94%	11,935,320
Jan 30, 2026	23.00	23.80	22.22	23.07	23.07	-1.37%	14,894,100
Jan 29, 2026	23.05	24.48	22.50	23.39	23.39	-0.13%	25,524,960
Jan 28, 2026	22.36	23.79	22.13	23.42	23.42	3.72%	22,327,920
Jan 27, 2026	21.32	22.85	20.88	22.58	22.58	4.93%	19,458,860
Jan 26, 2026	22.45	22.83	21.36	21.52	21.52	-9.16%	27,467,750
Jan 23, 2026	23.59	23.98	23.09	23.69	23.69	0.42%	13,900,640
Jan 22, 2026	23.05	24.00	23.05	23.59	23.59	2.48%	13,867,650
Jan 21, 2026	23.40	23.79	23.00	23.02	23.02	-3.07%	14,346,090
Jan 20, 2026	24.72	24.87	23.61	23.75	23.75	-4.58%	18,657,810
Jan 19, 2026	24.77	25.35	23.88	24.89	24.89	-1.23%	17,758,010
Jan 16, 2026	25.30	26.00	24.80	25.20	25.20	0.36%	23,822,910
Jan 15, 2026	26.70	26.90	24.77	25.11	25.11	-7.55%	40,851,970
Jan 14, 2026	25.15	27.67	25.15	27.16	27.16	7.99%	59,506,720
Jan 13, 2026	27.87	28.00	25.04	25.15	25.15	-5.91%	48,625,900
Jan 12, 2026	24.50	26.73	24.44	26.73	26.73	10.00%	37,428,970
Jan 9, 2026	24.01	25.00	23.95	24.30	24.30	-0.29%	28,805,100
Jan 8, 2026	24.00	25.20	23.40	24.37	24.37	1.37%	40,147,054
Jan 7, 2026	23.53	24.50	23.41	24.04	24.04	1.18%	24,969,420
Jan 6, 2026	23.21	24.30	23.09	23.76	23.76	2.50%	25,478,460
Jan 5, 2026	22.85	23.38	22.58	23.18	23.18	1.00%	21,492,120
Dec 31, 2025	22.97	23.15	22.21	22.95	22.95	-0.09%	20,517,100
Dec 30, 2025	22.87	23.58	22.61	22.97	22.97	1.73%	25,454,320
Dec 29, 2025	22.88	23.13	22.35	22.58	22.58	-2.25%	19,236,820
Dec 26, 2025	22.05	23.50	22.05	23.10	23.10	4.95%	37,417,510
Dec 25, 2025	21.82	22.09	21.55	22.01	22.01	0.14%	15,930,390
Dec 24, 2025	22.15	22.32	21.83	21.98	21.98	-0.63%	17,610,360
Dec 23, 2025	22.79	22.98	21.58	22.12	22.12	0.55%	27,433,140
Dec 22, 2025	21.71	22.39	21.64	22.00	22.00	0.50%	13,715,720
Dec 19, 2025	21.92	22.34	21.85	21.89	21.89	-0.14%	10,819,560
Dec 18, 2025	22.50	22.65	21.88	21.92	21.92	-4.07%	14,998,760
Dec 17, 2025	22.53	23.10	21.93	22.85	22.85	0.88%	15,676,300
Dec 16, 2025	23.34	23.45	22.15	22.65	22.65	-3.25%	18,498,700
Dec 15, 2025	22.51	24.17	22.31	23.41	23.41	4.00%	28,333,740
Dec 12, 2025	23.30	23.30	22.30	22.51	22.51	-2.76%	16,677,190
Dec 11, 2025	23.50	23.71	22.93	23.15	23.15	-1.57%	18,198,750
Dec 10, 2025	23.95	23.96	23.24	23.52	23.52	-3.05%	20,911,480
Dec 9, 2025	24.00	25.18	23.92	24.26	24.26	-1.22%	28,114,530
Dec 8, 2025	23.38	25.70	23.38	24.56	24.56	5.05%	41,279,750
Dec 5, 2025	23.17	24.00	22.71	23.38	23.38	2.10%	27,329,220
Dec 4, 2025	23.84	23.98	22.84	22.90	22.90	-2.05%	19,341,930
Dec 3, 2025	23.95	24.06	23.18	23.38	23.38	-2.50%	19,971,700
Dec 2, 2025	24.60	24.69	23.88	23.98	23.98	-3.19%	23,879,361
Dec 1, 2025	25.88	26.32	24.60	24.77	24.77	-5.89%	36,477,438
Nov 28, 2025	25.78	26.96	25.52	26.32	26.32	3.26%	35,049,080
Nov 27, 2025	26.00	26.79	25.42	25.49	25.49	-1.96%	31,440,900