Kool2play Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.65	0.65	0.65	0.65	0.65	-	3,442
Mar 5, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	200
Mar 4, 2026	0.60	0.65	0.60	0.65	0.65	-0.31%	1,947
Mar 3, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	321
Mar 2, 2026	0.60	0.60	0.60	0.60	0.60	-	19
Feb 26, 2026	0.66	0.66	0.60	0.60	0.60	-7.69%	310
Feb 25, 2026	0.57	0.65	0.57	0.65	0.65	13.64%	267
Feb 24, 2026	0.73	0.73	0.50	0.57	0.57	-29.38%	24,029
Feb 23, 2026	0.81	0.81	0.81	0.81	0.81	-	15
Feb 20, 2026	0.81	0.81	0.81	0.81	0.81	-	67
Feb 18, 2026	0.72	0.81	0.72	0.81	0.81	-	2,062
Feb 13, 2026	0.89	0.90	0.72	0.81	0.81	-4.71%	1,022
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	-	973
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-	95
Feb 5, 2026	0.85	0.85	0.85	0.85	0.85	-	5
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	-	5
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-	10
Jan 29, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	5
Jan 28, 2026	0.80	0.89	0.79	0.80	0.80	-9.91%	228
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	-	56
Jan 23, 2026	0.80	0.89	0.72	0.89	0.89	2.07%	1,540
Jan 20, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	110
Jan 16, 2026	0.85	0.85	0.85	0.85	0.85	-	50
Jan 15, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	40
Jan 13, 2026	0.85	0.85	0.80	0.85	0.85	-0.24%	114
Jan 12, 2026	0.90	0.90	0.85	0.85	0.85	-8.41%	1,406
Jan 9, 2026	0.80	0.95	0.80	0.93	0.93	16.00%	2,730
Jan 8, 2026	0.72	0.80	0.72	0.80	0.80	-2.44%	8
Jan 7, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	261
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	-	5
Jan 2, 2026	0.72	0.80	0.72	0.80	0.80	4.71%	23
Dec 30, 2025	0.75	0.77	0.72	0.76	0.76	-3.05%	931
Dec 23, 2025	0.79	0.79	0.76	0.79	0.79	-1.50%	440
Dec 22, 2025	0.82	0.85	0.80	0.80	0.80	-6.98%	2,167
Dec 18, 2025	0.86	0.86	0.86	0.86	0.86	-	5
Dec 10, 2025	0.86	0.86	0.86	0.86	0.86	-	25
Dec 9, 2025	0.85	0.86	0.77	0.86	0.86	-4.44%	3,002
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	-	62
Dec 1, 2025	0.90	0.90	0.90	0.90	0.90	-	10
Nov 28, 2025	0.86	0.90	0.86	0.90	0.90	-2.17%	115
Nov 27, 2025	0.88	0.92	0.88	0.92	0.92	4.55%	1,090
Nov 25, 2025	0.88	0.88	0.88	0.88	0.88	-	5
Nov 21, 2025	0.85	0.88	0.76	0.88	0.88	-7.17%	2,117
Nov 18, 2025	0.95	0.95	0.95	0.95	0.95	-0.63%	20
Nov 13, 2025	0.88	0.95	0.88	0.95	0.95	-0.63%	31
Nov 6, 2025	0.89	0.96	0.89	0.96	0.96	-	44
Nov 5, 2025	0.96	0.96	0.96	0.96	0.96	-	5
Nov 4, 2025	0.96	0.96	0.96	0.96	0.96	-	10
Nov 3, 2025	0.92	0.96	0.92	0.96	0.96	4.35%	1,866
Oct 31, 2025	0.92	0.92	0.92	0.92	0.92	-	10