Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	17.30	17.81	15.75	15.76	15.76	-7.08%	23,370,100
Oct 21, 2026	17.53	17.54	16.87	16.96	16.96	-3.31%	24,354,787
Oct 20, 2026	16.64	18.13	16.53	17.54	17.54	5.22%	26,607,500
Oct 19, 2026	16.88	17.14	15.92	16.67	16.67	-2.11%	18,793,870
Oct 16, 2026	17.80	18.00	16.92	17.03	17.03	-1.28%	23,335,984
Oct 15, 2026	16.80	17.83	16.80	17.25	17.25	-3.20%	19,352,840
Oct 14, 2026	17.88	18.23	17.55	17.82	17.82	-0.34%	28,297,500
Oct 13, 2026	17.80	18.45	17.64	17.88	17.88	-4.28%	38,906,700
Oct 12, 2026	16.99	18.68	16.92	18.68	18.68	10.01%	41,799,680
Oct 9, 2026	15.39	16.98	14.57	16.98	16.98	9.97%	25,051,514
Oct 8, 2026	16.01	16.05	15.35	15.44	15.44	-4.28%	10,148,620
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