Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.09	21.52	20.68	20.70	-	-4.17%	18,255,350
May 26, 2026	20.76	21.79	20.00	21.60	21.60	3.00%	29,569,880
May 25, 2026	20.00	21.98	19.51	20.97	20.97	4.64%	37,972,840
May 22, 2026	20.04	20.04	19.99	20.04	20.04	9.99%	15,888,300
May 21, 2026	19.13	19.44	18.21	18.22	18.22	-3.70%	8,409,600
May 20, 2026	19.39	19.64	18.90	18.92	18.92	-2.77%	5,992,700
May 19, 2026	19.15	19.66	19.01	19.46	19.46	1.51%	6,207,727
May 18, 2026	18.90	19.23	18.81	19.17	19.17	0.79%	4,724,620
May 15, 2026	18.92	19.60	18.89	19.02	19.02	-0.31%	6,625,500
May 14, 2026	20.03	20.15	19.05	19.08	19.08	-2.85%	7,361,545
May 13, 2026	19.40	19.77	19.10	19.64	19.64	0.87%	6,352,482
May 12, 2026	19.84	19.84	19.40	19.47	19.47	-2.36%	7,058,500
May 11, 2026	20.30	20.34	19.70	19.94	19.94	0.66%	10,144,520
May 8, 2026	19.79	20.08	19.52	19.81	19.81	1.43%	8,959,072
May 7, 2026	19.38	19.57	19.12	19.53	19.53	1.19%	7,488,540
May 6, 2026	18.82	19.48	18.82	19.30	19.30	3.49%	9,178,969
Apr 30, 2026	18.08	19.09	18.08	18.65	18.65	2.87%	8,877,980
Apr 29, 2026	17.80	18.23	17.71	18.13	18.13	1.28%	4,471,000
Apr 28, 2026	18.45	18.52	17.85	17.90	17.90	-2.88%	6,117,900
Apr 27, 2026	18.20	18.49	17.73	18.43	18.43	0.60%	6,931,506
Apr 24, 2026	18.80	18.85	18.11	18.32	18.32	-2.97%	8,050,968
Apr 23, 2026	19.32	19.45	18.86	18.88	18.88	-3.03%	8,154,200
Apr 22, 2026	19.33	19.55	19.17	19.47	19.47	-0.10%	5,254,520
Apr 21, 2026	19.91	19.92	19.37	19.49	19.49	-2.11%	7,624,400
Apr 20, 2026	19.99	20.00	19.71	19.91	19.91	-0.99%	7,490,000
Apr 17, 2026	20.39	20.50	19.90	20.11	20.11	-3.22%	10,763,710
Apr 16, 2026	21.01	21.21	20.58	20.78	20.78	0.87%	13,431,850
Apr 15, 2026	21.67	22.00	20.50	20.60	20.60	2.85%	19,774,040
Apr 14, 2026	20.20	20.30	19.77	20.03	20.03	1.32%	6,475,911
Apr 13, 2026	19.60	19.86	19.52	19.77	19.77	-0.55%	4,639,980
Apr 10, 2026	19.83	20.04	19.70	19.88	19.88	1.79%	6,774,288
Apr 9, 2026	19.71	19.90	19.45	19.53	19.53	-2.69%	7,132,234
Apr 8, 2026	19.32	20.07	19.32	20.07	20.07	5.47%	9,203,070
Apr 7, 2026	19.08	19.25	18.90	19.03	19.03	0.11%	5,698,006
Apr 3, 2026	19.36	19.46	18.90	19.01	19.01	-0.78%	5,349,700
Apr 2, 2026	19.81	19.95	19.06	19.16	19.16	-3.86%	6,914,280
Apr 1, 2026	20.13	20.13	19.83	19.93	19.93	1.37%	5,692,260
Mar 31, 2026	20.19	20.24	19.64	19.66	19.66	-1.85%	5,472,300
Mar 30, 2026	19.62	20.20	19.32	20.03	20.03	0.40%	7,176,060
Mar 27, 2026	19.60	20.10	19.51	19.95	19.95	0.20%	6,986,772
Mar 26, 2026	20.60	20.67	19.90	19.91	19.91	-3.86%	7,775,350
Mar 25, 2026	20.50	20.96	20.50	20.71	20.71	0.88%	8,011,450
Mar 24, 2026	20.60	20.83	19.89	20.53	20.53	1.94%	8,749,588
Mar 23, 2026	21.00	21.26	20.00	20.14	20.14	-5.80%	10,968,980
Mar 20, 2026	22.50	22.80	21.38	21.38	21.38	-3.95%	9,701,420
Mar 19, 2026	22.24	22.53	22.10	22.26	22.26	-2.54%	8,601,297
Mar 18, 2026	22.44	22.86	22.11	22.84	22.84	2.51%	10,436,680
Mar 17, 2026	23.21	23.30	22.22	22.28	22.28	-4.38%	12,134,950
Mar 16, 2026	23.10	23.35	22.71	23.30	23.30	-0.30%	10,958,458
Mar 13, 2026	24.40	24.44	23.28	23.37	23.37	-5.61%	21,125,020