Kinko Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.50	51.60	49.60	51.00	51.00	-1.54%	3,051,255
Mar 26, 2026	53.90	54.20	51.80	51.80	51.80	-3.18%	1,945,582
Mar 25, 2026	54.40	55.10	53.30	53.50	53.50	-0.56%	1,932,761
Mar 24, 2026	55.50	56.10	52.20	53.80	53.80	-0.92%	2,018,269
Mar 23, 2026	58.00	58.00	54.00	54.30	54.30	-8.59%	3,724,825
Mar 20, 2026	60.60	61.00	58.10	59.40	59.40	-1.33%	4,840,043
Mar 19, 2026	57.20	61.60	57.20	60.20	60.20	4.33%	11,584,173
Mar 18, 2026	54.40	57.70	54.00	57.70	57.70	9.90%	6,593,283
Mar 17, 2026	52.70	53.30	52.40	52.50	52.50	0.19%	1,231,066
Mar 16, 2026	52.40	52.40	51.00	52.40	52.40	1.75%	1,256,567
Mar 13, 2026	51.60	53.00	51.20	51.50	51.50	-1.15%	1,885,107
Mar 12, 2026	52.90	53.70	52.00	52.10	52.10	-2.43%	1,638,446
Mar 11, 2026	52.40	53.60	52.40	53.40	53.40	2.89%	1,552,581
Mar 10, 2026	52.60	53.20	51.30	51.90	51.90	-0.19%	1,893,125
Mar 9, 2026	51.10	52.50	51.00	52.00	52.00	-8.13%	3,375,189
Mar 6, 2026	55.00	56.70	54.70	56.60	56.60	1.80%	1,346,386
Mar 5, 2026	55.40	56.10	54.50	55.60	55.60	4.71%	2,216,571
Mar 4, 2026	56.80	57.20	52.90	53.10	53.10	-9.54%	4,890,545
Mar 3, 2026	61.50	62.30	58.40	58.70	58.70	-4.55%	4,135,801
Mar 2, 2026	61.70	62.50	60.70	61.50	61.50	-3.00%	3,650,688
Feb 26, 2026	65.60	65.60	63.00	63.40	63.40	-2.76%	6,066,419
Feb 25, 2026	62.60	67.00	60.90	65.20	65.20	5.33%	11,280,820
Feb 24, 2026	61.00	62.10	59.90	61.90	61.90	1.48%	3,950,879
Feb 23, 2026	59.30	61.10	58.50	61.00	61.00	4.63%	4,203,382
Feb 11, 2026	58.80	59.30	58.00	58.30	58.30	-0.51%	2,084,148
Feb 10, 2026	59.50	59.70	57.70	58.60	58.60	-1.18%	3,657,620
Feb 9, 2026	63.60	64.50	59.10	59.30	59.30	-1.50%	9,089,465
Feb 6, 2026	59.90	61.80	57.30	60.20	60.20	3.26%	10,080,080
Feb 5, 2026	59.50	60.70	58.10	58.30	58.30	-2.83%	4,919,474
Feb 4, 2026	59.70	60.90	58.40	60.00	60.00	-0.50%	3,950,103
Feb 3, 2026	61.70	62.40	59.60	60.30	60.30	0.50%	5,331,524
Feb 2, 2026	65.50	66.00	59.60	60.00	60.00	-8.40%	9,663,189
Jan 30, 2026	68.60	69.00	65.00	65.50	65.50	-4.52%	10,072,040
Jan 29, 2026	71.00	72.30	68.10	68.60	68.60	-5.77%	14,960,740
Jan 28, 2026	79.00	79.00	71.00	72.80	72.80	-7.61%	26,412,610
Jan 27, 2026	76.00	80.50	71.70	78.80	78.80	7.36%	40,590,600
Jan 26, 2026	68.80	73.40	68.60	73.40	73.40	9.88%	10,031,820
Jan 23, 2026	66.20	68.10	64.80	66.80	66.80	4.87%	20,101,370
Jan 22, 2026	62.10	63.80	61.00	63.70	63.70	4.94%	10,388,840
Jan 21, 2026	60.60	62.40	60.60	60.70	60.70	0.50%	7,393,938
Jan 20, 2026	60.40	62.40	59.40	60.40	60.40	0.17%	4,991,988
Jan 19, 2026	60.60	61.20	59.40	60.30	60.30	-0.17%	4,811,236
Jan 16, 2026	59.90	62.80	59.40	60.40	60.40	1.51%	9,593,940
Jan 15, 2026	57.60	59.80	57.30	59.50	59.50	3.48%	5,192,697
Jan 14, 2026	58.80	58.80	57.50	57.50	57.50	-1.37%	3,912,045
Jan 13, 2026	60.30	60.40	57.00	58.30	58.30	-2.02%	7,626,135
Jan 12, 2026	59.00	61.10	58.80	59.50	59.50	0.85%	4,205,566
Jan 9, 2026	60.50	61.30	58.80	59.00	59.00	-1.67%	5,783,921
Jan 8, 2026	62.40	63.90	59.40	60.00	60.00	-2.76%	9,523,589
Jan 7, 2026	64.10	65.50	61.50	61.70	61.70	-3.59%	9,177,668