Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.19	13.40	12.40	13.39	13.39	2.61%	7,808,058
Jul 20, 2026	13.29	13.81	12.84	13.05	13.05	-1.36%	6,908,199
Jul 17, 2026	13.87	14.07	13.06	13.23	13.23	-5.23%	6,994,400
Jul 16, 2026	13.93	14.22	13.81	13.96	13.96	0.65%	5,451,182
Jul 15, 2026	13.50	14.32	13.50	13.87	13.87	-1.77%	5,676,100
Jul 14, 2026	13.96	14.34	13.55	14.12	14.12	-0.21%	6,347,700
Jul 13, 2026	15.04	15.50	14.11	14.15	14.15	-5.54%	8,227,498
Jul 10, 2026	14.36	15.20	14.35	14.98	14.98	3.17%	9,783,000
Jul 9, 2026	14.40	14.60	13.84	14.52	14.52	0.69%	6,906,400
Jul 8, 2026	13.88	14.57	13.88	14.42	14.42	2.41%	6,395,100
Jul 7, 2026	14.75	14.78	14.08	14.08	14.08	-1.81%	5,141,320
Jul 6, 2026	14.78	14.96	14.30	14.34	14.34	-3.82%	5,564,700
Jul 3, 2026	14.72	14.99	14.71	14.91	14.91	1.29%	5,422,140
Jul 2, 2026	15.14	15.23	14.69	14.72	14.72	-2.06%	6,935,000
Jul 1, 2026	14.68	15.18	14.55	15.03	15.03	2.38%	7,964,140
Jun 30, 2026	14.42	14.99	14.33	14.68	14.68	0.62%	6,499,900
Jun 29, 2026	14.66	14.88	14.36	14.59	14.59	-1.29%	6,643,191
Jun 26, 2026	15.51	15.60	14.68	14.78	14.78	-7.16%	12,174,000
Jun 25, 2026	16.60	17.17	15.80	15.92	15.92	-5.63%	13,483,100
Jun 24, 2026	16.85	17.70	16.60	16.87	16.87	-1.58%	14,365,870
Jun 23, 2026	16.55	17.66	16.42	17.14	17.14	6.20%	18,163,500
Jun 22, 2026	15.99	16.19	15.39	16.14	16.14	-0.43%	10,234,800
Jun 18, 2026	16.00	16.68	15.93	16.21	16.21	1.00%	9,150,400
Jun 17, 2026	16.29	16.41	15.90	16.05	16.05	-2.90%	8,571,500
Jun 16, 2026	16.85	16.85	16.39	16.53	16.53	-0.12%	7,521,400
Jun 15, 2026	16.20	16.72	16.10	16.55	16.55	3.24%	9,383,764
Jun 12, 2026	16.20	16.40	15.95	16.03	16.03	0.25%	8,362,174
Jun 11, 2026	16.06	16.39	15.80	15.99	15.99	-2.62%	8,756,344
Jun 10, 2026	17.00	17.18	16.26	16.42	16.42	-5.14%	11,421,570
Jun 9, 2026	17.39	17.51	16.76	17.31	17.31	0.06%	12,282,448
Jun 8, 2026	17.38	18.35	17.20	17.30	17.30	-7.39%	13,737,000
Jun 5, 2026	20.00	20.00	18.53	18.68	18.68	-9.28%	21,576,220
Jun 4, 2026	22.15	22.69	20.55	20.59	20.59	-6.79%	22,399,880
Jun 3, 2026	21.99	24.22	21.90	22.09	22.09	-1.78%	26,681,020
Jun 2, 2026	22.00	22.54	21.50	22.49	22.49	-1.75%	26,051,600
Jun 1, 2026	21.19	22.90	20.70	22.89	22.89	9.68%	34,324,360
May 29, 2026	20.65	21.38	20.01	20.87	20.87	2.56%	22,132,130
May 28, 2026	20.59	20.96	19.84	20.35	20.35	-1.64%	15,148,660
May 27, 2026	21.09	21.52	20.68	20.69	20.69	-4.21%	18,846,350
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