KOYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.25	10.27	10.24	10.26	10.26	-0.10%	135,739
Sep 30, 2026	10.25	10.28	10.25	10.27	10.27	0.20%	195,957
Sep 29, 2026	10.25	10.25	10.25	10.25	10.25	0.05%	6,532
Sep 28, 2026	10.24	10.25	10.24	10.25	10.25	0.15%	73,613
Sep 25, 2026	10.23	10.23	10.22	10.23	10.23	-	4,428
Sep 24, 2026	10.24	10.24	10.22	10.23	10.23	-	159,378
Sep 23, 2026	10.24	10.24	10.23	10.23	10.23	0.05%	5,663
Sep 22, 2026	10.23	10.23	10.23	10.23	10.23	-	2,598
Sep 21, 2026	10.23	10.23	10.23	10.23	10.23	-0.05%	102,592
Sep 18, 2026	10.24	10.24	10.23	10.23	10.23	-	1,135
Sep 17, 2026	10.22	10.24	10.22	10.23	10.23	-0.05%	102,223
Sep 16, 2026	10.23	10.24	10.23	10.24	10.24	0.05%	43,895
Sep 15, 2026	10.23	10.24	10.22	10.23	10.23	-0.05%	388,667
Sep 14, 2026	10.24	10.24	10.23	10.24	10.24	0.05%	16,170
Sep 11, 2026	10.24	10.24	10.23	10.23	10.23	-	142,133
Sep 10, 2026	10.24	10.24	10.23	10.23	10.23	-0.10%	10,596
Sep 9, 2026	10.23	10.24	10.23	10.24	10.24	0.10%	3,948
Sep 8, 2026	10.24	10.25	10.23	10.23	10.23	-0.10%	44,441
Sep 3, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	1,406
Sep 2, 2026	10.23	10.23	10.23	10.23	10.23	-0.05%	38,731
Sep 1, 2026	10.24	10.24	10.24	10.24	10.24	0.05%	261
Aug 31, 2026	10.23	10.24	10.23	10.23	10.23	-0.10%	3,805
Aug 28, 2026	10.23	10.24	10.23	10.24	10.24	0.10%	2,559
Aug 27, 2026	10.22	10.23	10.22	10.23	10.23	0.10%	4,282
Aug 26, 2026	10.22	10.23	10.22	10.22	10.22	-	33,204
Aug 25, 2026	10.22	10.22	10.22	10.22	10.22	-0.10%	5,706
Aug 24, 2026	10.22	10.24	10.22	10.23	10.23	-0.10%	9,926
Aug 20, 2026	10.24	10.24	10.24	10.24	10.24	0.20%	664
Aug 19, 2026	10.20	10.22	10.20	10.22	10.22	0.20%	15,379
Aug 17, 2026	10.20	10.21	10.20	10.20	10.20	-	6,555
Aug 14, 2026	10.20	10.20	10.20	10.20	10.20	-0.29%	10,313
Aug 13, 2026	10.23	10.23	10.23	10.23	10.23	0.20%	2,195
Aug 12, 2026	10.21	10.21	10.21	10.21	10.21	-0.10%	500
Aug 7, 2026	10.22	10.22	10.22	10.22	10.22	-	2,509
Aug 5, 2026	10.22	10.22	10.22	10.22	10.22	0.39%	512
Aug 3, 2026	10.18	10.18	10.18	10.18	10.18	0.10%	8,604
Jul 29, 2026	10.18	10.18	10.17	10.17	10.17	-0.10%	58,482
Jul 28, 2026	10.17	10.20	10.17	10.18	10.18	0.10%	813,806
Jul 27, 2026	10.17	10.17	10.17	10.17	10.17	0.05%	5,468
Jul 23, 2026	10.17	10.17	10.17	10.17	10.17	0.05%	982
Jul 22, 2026	10.16	10.16	10.15	10.16	10.16	0.10%	1,106
Jul 21, 2026	10.16	10.16	10.15	10.15	10.15	-0.20%	36,678
Jul 20, 2026	10.16	10.17	10.16	10.17	10.17	0.10%	4,083
Jul 17, 2026	10.16	10.16	10.16	10.16	10.16	-	529
Jul 16, 2026	10.15	10.16	10.15	10.16	10.16	-	2,850
Jul 15, 2026	10.15	10.16	10.15	10.16	10.16	0.10%	3,506
Jul 14, 2026	10.14	10.15	10.14	10.15	10.15	-	640
Jul 8, 2026	10.15	10.15	10.15	10.15	10.15	-0.10%	140
Jul 7, 2026	10.15	10.16	10.15	10.16	10.16	0.20%	2,341
Jul 6, 2026	10.14	10.14	10.14	10.14	10.14	-	1,931