Kool2play Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	3,000
Jun 3, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	2,015
Jun 2, 2026	0.61	0.61	0.61	0.61	0.61	38.64%	5,910
Jun 1, 2026	0.44	0.44	0.44	0.44	0.44	18.92%	8,172
May 29, 2026	0.37	0.37	0.37	0.37	0.37	-11.90%	1,200
May 27, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	258
May 15, 2026	0.44	0.44	0.44	0.44	0.44	-	25
May 14, 2026	0.44	0.44	0.44	0.44	0.44	-	30
May 13, 2026	0.44	0.44	0.44	0.44	0.44	-	30
May 8, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	23
May 5, 2026	0.45	0.45	0.45	0.45	0.45	-	2,476
May 4, 2026	0.45	0.45	0.45	0.45	0.45	-	1,261
Apr 28, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Apr 27, 2026	0.45	0.45	0.45	0.45	0.45	-	135
Apr 24, 2026	0.45	0.45	0.45	0.45	0.45	-	200
Apr 23, 2026	0.45	0.45	0.45	0.45	0.45	-18.18%	6,400
Apr 22, 2026	0.55	0.55	0.55	0.55	0.55	-	31
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-	25
Apr 20, 2026	0.55	0.55	0.55	0.55	0.55	-	25
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	-	45
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-	25
Apr 15, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	450
Apr 13, 2026	0.54	0.54	0.54	0.54	0.54	5.88%	198
Apr 10, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	900
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-	25
Apr 8, 2026	0.51	0.55	0.51	0.55	0.55	-5.17%	902
Apr 7, 2026	0.52	0.58	0.52	0.58	0.58	-	300
Apr 1, 2026	0.58	0.58	0.58	0.58	0.58	-2.68%	50
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-	525
Mar 30, 2026	0.60	0.60	0.60	0.60	0.60	-	50
Mar 27, 2026	0.60	0.60	0.59	0.60	0.60	-	245
Mar 26, 2026	0.64	0.64	0.52	0.60	0.60	-6.88%	1,889
Mar 25, 2026	0.60	0.64	0.60	0.64	0.64	-1.54%	62
Mar 24, 2026	0.59	0.65	0.55	0.65	0.65	10.17%	5,066
Mar 23, 2026	0.60	0.60	0.52	0.59	0.59	-1.67%	3,132
Mar 20, 2026	0.60	0.60	0.60	0.60	0.60	-	50
Mar 19, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	50
Mar 18, 2026	0.63	0.63	0.56	0.60	0.60	-5.40%	117
Mar 17, 2026	0.63	0.63	0.63	0.63	0.63	-	985
Mar 16, 2026	0.60	0.63	0.60	0.63	0.63	-3.96%	2,952
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	-	50
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	-	50
Mar 11, 2026	0.66	0.66	0.66	0.66	0.66	-	25
Mar 10, 2026	0.66	0.66	0.66	0.66	0.66	-	80
Mar 9, 2026	0.66	0.66	0.66	0.66	0.66	1.55%	57
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