Koal Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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