Kinko Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	68.20	74.80	67.80	71.80	71.80	5.59%	35,959,570
May 18, 2026	67.40	68.50	65.90	68.00	68.00	1.49%	7,460,283
May 15, 2026	68.30	69.70	66.70	67.00	67.00	-1.90%	19,369,450
May 14, 2026	62.80	68.30	62.80	68.30	68.30	9.98%	12,031,270
May 13, 2026	66.00	66.00	61.90	62.10	62.10	-5.91%	5,793,582
May 12, 2026	66.10	67.60	65.10	66.00	66.00	0.30%	6,418,915
May 11, 2026	68.00	68.30	64.50	65.80	65.80	-0.30%	7,271,001
May 8, 2026	72.20	73.30	65.90	66.00	66.00	-8.59%	15,090,180
May 7, 2026	68.90	74.30	68.30	72.20	72.20	5.87%	19,533,540
May 6, 2026	68.50	69.00	64.60	68.20	68.20	-0.73%	14,048,690
May 5, 2026	62.50	68.70	62.00	68.70	68.70	9.92%	10,567,930
May 4, 2026	62.90	63.70	62.10	62.50	62.50	0.32%	3,083,311
Apr 30, 2026	63.90	64.50	62.00	62.30	62.30	-0.95%	4,023,722
Apr 29, 2026	64.80	65.00	62.90	62.90	62.90	-2.18%	4,386,067
Apr 28, 2026	65.50	66.40	64.30	64.30	64.30	-2.43%	7,808,779
Apr 27, 2026	64.60	66.90	63.60	65.90	65.90	8.21%	17,425,690
Apr 24, 2026	61.00	63.50	59.70	60.90	60.90	0.16%	4,308,538
Apr 23, 2026	65.80	65.90	58.90	60.80	60.80	-6.46%	8,431,271
Apr 22, 2026	67.50	67.60	65.00	65.00	65.00	-4.69%	7,599,370
Apr 21, 2026	65.90	70.20	62.70	68.20	68.20	3.49%	14,338,580
Apr 20, 2026	62.50	67.90	62.40	65.90	65.90	6.12%	13,231,290
Apr 17, 2026	60.40	63.00	60.30	62.10	62.10	2.14%	5,729,230
Apr 16, 2026	61.30	62.40	60.50	60.80	60.80	-0.82%	3,142,568
Apr 15, 2026	64.50	64.60	61.20	61.30	61.30	-2.39%	5,938,024
Apr 14, 2026	63.80	65.80	62.00	62.80	62.80	3.80%	14,973,980
Apr 13, 2026	55.80	60.50	54.80	60.50	60.50	10.00%	5,178,202
Apr 10, 2026	55.80	56.90	54.80	55.00	55.00	-0.54%	2,299,121
Apr 9, 2026	55.00	58.40	54.80	55.30	55.30	1.47%	4,610,123
Apr 8, 2026	51.30	54.50	51.20	54.50	54.50	9.99%	3,195,861
Apr 7, 2026	51.80	52.10	49.55	49.55	49.55	-1.29%	1,826,488
Apr 2, 2026	50.30	51.00	49.40	50.20	50.20	-0.20%	1,210,171
Apr 1, 2026	51.00	51.10	49.60	50.30	50.30	2.65%	1,284,627
Mar 31, 2026	49.80	50.50	48.20	49.00	49.00	-1.61%	1,720,159
Mar 30, 2026	49.70	50.10	49.10	49.80	49.80	-2.35%	1,380,910
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%	11,584,170
Mar 18, 2026	54.40	57.70	54.00	57.70	57.70	9.90%	6,593,283