Kinko Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	62.40	66.00	60.50	61.30	-	-2.70%	4,179,783
Jul 29, 2026	64.00	68.60	60.40	63.00	63.00	-1.10%	14,405,496
Jul 28, 2026	66.40	67.90	63.60	63.70	63.70	-7.95%	5,077,512
Jul 27, 2026	69.00	72.40	68.50	69.20	69.20	2.22%	10,268,490
Jul 24, 2026	70.70	70.70	67.50	67.70	67.70	-5.71%	2,890,770
Jul 23, 2026	70.90	73.70	69.80	71.80	71.80	2.57%	4,571,827
Jul 22, 2026	69.20	72.10	69.20	70.00	70.00	3.55%	2,957,283
Jul 21, 2026	66.00	67.90	65.80	67.60	67.60	3.36%	2,538,650
Jul 20, 2026	67.50	68.70	62.50	65.40	65.40	-5.63%	5,771,076
Jul 17, 2026	74.50	74.80	69.30	69.30	69.30	-9.88%	7,468,902
Jul 16, 2026	78.30	79.90	76.60	76.90	76.90	-1.79%	3,858,464
Jul 15, 2026	80.10	80.90	76.90	78.30	78.30	-0.25%	4,125,448
Jul 14, 2026	81.50	82.40	74.60	78.50	78.50	-5.19%	6,294,485
Jul 13, 2026	81.10	84.70	80.70	82.80	82.80	2.48%	9,630,421
Jul 9, 2026	78.50	83.40	78.30	80.80	80.80	3.32%	8,056,972
Jul 8, 2026	77.80	78.30	75.20	78.20	78.20	4.13%	3,978,037
Jul 7, 2026	81.30	82.20	75.10	75.10	75.10	-7.40%	5,573,680
Jul 6, 2026	80.70	82.40	79.50	81.10	81.10	1.37%	4,825,941
Jul 3, 2026	80.00	80.90	79.10	80.00	80.00	-0.37%	3,085,696
Jul 2, 2026	78.10	82.90	77.70	80.30	80.30	1.39%	5,375,085
Jul 1, 2026	81.10	83.50	79.00	79.20	79.20	-1.86%	6,298,339
Jun 30, 2026	80.10	81.50	79.10	80.70	80.70	1.89%	4,454,185
Jun 29, 2026	81.30	82.10	78.00	79.20	79.20	-2.58%	7,199,275
Jun 26, 2026	88.70	88.80	80.60	81.30	81.30	-9.06%	12,553,033
Jun 25, 2026	89.70	94.80	88.10	89.40	89.40	0.45%	16,787,960
Jun 24, 2026	89.30	90.80	87.10	89.00	89.00	-1.44%	9,781,139
Jun 23, 2026	97.50	97.60	89.40	90.30	90.30	-7.10%	15,467,228
Jun 22, 2026	100.00	101.00	95.70	97.20	97.20	0.10%	21,879,361
Jun 18, 2026	95.80	98.30	93.10	97.10	97.10	1.46%	30,951,785
Jun 17, 2026	95.50	104.50	93.80	95.70	95.70	0.42%	95,741,950
Jun 16, 2026	87.20	95.30	86.40	95.30	95.30	9.92%	49,724,530
Jun 15, 2026	83.80	89.60	82.80	86.70	86.70	5.22%	22,396,270
Jun 12, 2026	82.10	84.80	80.00	82.40	82.40	3.91%	13,777,780
Jun 11, 2026	80.80	82.00	77.00	79.30	79.30	-2.10%	16,930,870
Jun 10, 2026	88.00	95.90	80.90	81.00	81.00	-7.95%	60,441,006
Jun 9, 2026	80.50	88.00	80.50	88.00	88.00	10.00%	22,080,043
Jun 8, 2026	79.20	81.20	79.20	80.00	80.00	-8.99%	11,897,924
Jun 5, 2026	85.00	89.00	82.20	87.90	87.90	3.78%	38,454,340
Jun 4, 2026	80.00	87.50	79.80	84.70	84.70	5.09%	16,433,880
Jun 3, 2026	79.00	82.40	78.20	80.60	80.60	1.77%	7,477,921
Jun 2, 2026	84.50	84.60	77.60	79.20	79.20	-6.27%	12,333,280
Jun 1, 2026	83.90	86.40	83.40	84.50	84.50	3.43%	16,659,550
May 29, 2026	81.30	81.90	80.30	81.70	81.70	1.24%	6,317,834
May 28, 2026	82.50	84.40	79.40	80.70	80.70	-1.47%	13,557,930
May 27, 2026	81.50	82.60	78.00	81.90	81.90	1.11%	14,859,096
May 26, 2026	86.20	86.20	80.30	81.00	81.00	-6.03%	17,326,289
May 25, 2026	87.90	90.90	86.00	86.20	86.20	0.47%	24,327,776
May 22, 2026	89.00	89.50	84.10	85.80	85.80	-1.04%	40,358,447
May 21, 2026	85.60	86.70	79.50	86.70	86.70	9.89%	52,264,870
May 20, 2026	76.30	78.90	76.00	78.90	78.90	9.89%	17,710,968