Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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