Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	20.20	20.30	19.77	20.01	-	1.21%	6,306,211
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
Mar 12, 2026	25.11	25.66	24.51	24.76	24.76	-2.52%	16,549,400
Mar 11, 2026	26.50	26.50	25.33	25.40	25.40	-2.31%	21,531,400
Mar 10, 2026	25.86	26.53	25.21	26.00	26.00	1.96%	24,514,350
Mar 9, 2026	25.06	25.61	24.60	25.50	25.50	-1.24%	21,197,600
Mar 6, 2026	24.93	26.18	24.93	25.82	25.82	0.43%	37,974,590
Mar 5, 2026	25.35	26.63	24.28	25.71	25.71	6.20%	54,529,920
Mar 4, 2026	23.80	24.88	23.51	24.21	24.21	-0.29%	19,485,520
Mar 3, 2026	25.68	26.40	24.20	24.28	24.28	-3.46%	35,131,340
Mar 2, 2026	25.77	26.32	25.00	25.15	25.15	-3.45%	33,854,480
Feb 27, 2026	26.05	26.05	26.05	26.05	26.05	10.01%	10,203,670
Feb 26, 2026	24.10	24.74	23.60	23.68	23.68	-1.70%	15,232,520
Feb 25, 2026	23.88	24.55	23.74	24.09	24.09	1.90%	20,015,720
Feb 24, 2026	26.00	26.12	23.64	23.64	23.64	-10.01%	29,511,100
Feb 13, 2026	26.75	27.26	26.27	26.27	26.27	-1.79%	17,228,200
Feb 12, 2026	26.29	27.19	26.29	26.75	26.75	0.72%	21,598,020
Feb 11, 2026	26.75	27.10	26.08	26.56	26.56	-0.71%	22,143,520
Feb 10, 2026	27.75	27.75	26.69	26.75	26.75	-5.11%	32,144,900
Feb 9, 2026	27.00	28.40	26.33	28.19	28.19	4.10%	53,068,780
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