Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.69	16.76	16.08	16.13	16.13	-3.36%	13,877,556
Sep 29, 2026	15.94	17.00	15.80	16.69	16.69	4.57%	22,463,760
Sep 28, 2026	16.20	16.57	15.60	15.96	15.96	0.19%	15,425,283
Sep 24, 2026	16.54	16.58	15.87	15.93	15.93	-6.24%	17,538,580
Sep 23, 2026	16.42	17.10	16.09	16.99	16.99	4.75%	31,822,021
Sep 22, 2026	16.21	16.33	16.03	16.22	16.22	0.56%	13,773,460
Sep 21, 2026	16.32	16.49	15.81	16.13	16.13	-1.10%	23,214,601
Sep 18, 2026	14.84	16.31	14.83	16.31	16.31	9.98%	30,206,720
Sep 17, 2026	14.92	15.25	14.80	14.83	14.83	-1.59%	10,400,899
Sep 16, 2026	15.12	15.72	14.70	15.07	15.07	-4.50%	18,258,890
Sep 15, 2026	15.85	16.70	15.60	15.78	15.78	3.88%	25,830,550
Sep 14, 2026	15.50	16.25	15.15	15.19	15.19	2.01%	13,625,600
Sep 11, 2026	15.07	15.13	14.65	14.89	14.89	-1.19%	3,800,900
Sep 10, 2026	15.20	15.24	14.91	15.07	15.07	-0.72%	2,987,549
Sep 9, 2026	15.48	15.54	15.11	15.18	15.18	-2.50%	4,645,400
Sep 8, 2026	15.60	15.82	15.46	15.57	15.57	-0.06%	4,450,558
Sep 7, 2026	15.80	15.92	15.50	15.58	15.58	-2.26%	6,532,658
Sep 4, 2026	15.79	16.47	15.79	15.94	15.94	2.18%	11,445,400
Sep 3, 2026	15.68	15.95	15.39	15.60	15.60	0.06%	5,878,700
Sep 2, 2026	15.60	15.69	15.31	15.59	15.59	-0.64%	5,020,200
Sep 1, 2026	15.40	15.75	15.34	15.69	15.69	2.15%	7,783,810
Aug 31, 2026	14.66	15.38	14.51	15.36	15.36	-0.45%	11,093,290
Aug 28, 2026	15.68	16.28	15.41	15.43	15.43	0.92%	16,082,880
Aug 27, 2026	15.09	15.32	15.03	15.29	15.29	1.19%	5,695,600
Aug 26, 2026	14.94	15.57	14.71	15.11	15.11	1.07%	7,368,800
Aug 25, 2026	14.45	15.03	14.39	14.95	14.95	2.26%	5,144,916
Aug 24, 2026	14.73	14.89	14.42	14.62	14.62	-0.81%	3,770,962
Aug 21, 2026	14.55	14.78	14.33	14.74	14.74	0.75%	5,014,800
Aug 20, 2026	14.75	14.89	14.48	14.63	14.63	0.76%	6,269,720
Aug 19, 2026	14.93	15.10	14.52	14.52	14.52	-6.98%	9,871,400
Aug 18, 2026	15.96	15.96	15.27	15.61	15.61	-1.51%	10,778,100
Aug 17, 2026	16.19	16.19	15.60	15.85	15.85	-0.31%	9,852,400
Aug 14, 2026	16.39	16.85	15.71	15.90	15.90	-3.28%	16,781,798
Aug 13, 2026	17.43	17.65	16.41	16.44	16.44	-8.67%	29,613,500
Aug 12, 2026	17.39	18.00	16.86	18.00	18.00	10.02%	20,736,627
Aug 11, 2026	15.86	16.88	15.72	16.36	16.36	3.54%	17,736,792
Aug 10, 2026	15.55	15.95	15.32	15.80	15.80	1.61%	7,951,100
Aug 7, 2026	15.90	16.08	15.18	15.55	15.55	-1.08%	10,739,770
Aug 6, 2026	15.50	16.06	15.41	15.72	15.72	0.38%	11,312,000
Aug 5, 2026	15.58	15.76	15.47	15.66	15.66	0.84%	12,354,400
Aug 4, 2026	15.69	15.79	15.45	15.53	15.53	-1.65%	12,244,110
Aug 3, 2026	15.30	15.83	15.08	15.79	15.79	1.87%	15,723,530
Jul 31, 2026	15.30	15.55	15.00	15.50	15.50	3.96%	16,582,800
Jul 30, 2026	14.72	15.23	14.68	14.91	14.91	0.34%	13,748,840
Jul 29, 2026	14.90	15.10	14.48	14.86	14.86	-1.78%	19,941,600
Jul 28, 2026	13.54	15.13	13.46	15.13	15.13	10.04%	18,093,380
Jul 27, 2026	12.67	14.00	12.67	13.75	13.75	6.42%	8,446,198
Jul 24, 2026	13.41	13.41	12.92	12.92	12.92	-3.15%	3,449,200
Jul 23, 2026	13.17	13.39	13.08	13.34	13.34	1.91%	5,004,770
Jul 22, 2026	13.10	13.41	13.00	13.09	13.09	-2.24%	4,830,100