KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.06	36.29	35.78	36.02	36.02	-1.91%	160,027
Apr 27, 2026	36.82	36.87	36.50	36.72	36.72	1.18%	26,074
Apr 24, 2026	36.41	36.56	36.17	36.29	36.29	0.69%	35,606
Apr 23, 2026	36.12	36.45	35.76	36.04	36.04	-0.17%	27,145
Apr 22, 2026	36.18	36.28	35.94	36.10	36.10	0.95%	52,822
Apr 21, 2026	36.34	36.41	35.66	35.76	35.76	-1.78%	289,179
Apr 20, 2026	36.02	36.41	36.02	36.41	36.41	1.08%	206,627
Apr 17, 2026	35.81	36.18	35.76	36.02	36.02	2.59%	92,956
Apr 16, 2026	35.05	35.18	34.79	35.11	35.11	0.54%	19,904
Apr 15, 2026	34.98	35.01	34.65	34.92	34.92	-0.36%	64,127
Apr 14, 2026	34.86	35.11	34.73	35.05	35.05	1.88%	90,755
Apr 13, 2026	33.80	34.44	33.80	34.40	34.40	1.12%	63,714
Apr 10, 2026	33.90	34.11	33.89	34.02	34.02	1.31%	277,763
Apr 9, 2026	33.30	33.75	33.15	33.58	33.58	-0.03%	75,245
Apr 8, 2026	33.71	33.76	33.25	33.59	33.59	6.70%	167,248
Apr 7, 2026	31.35	31.49	31.04	31.48	31.48	-0.17%	29,364
Apr 6, 2026	31.50	31.66	31.40	31.54	31.54	0.27%	27,221
Apr 2, 2026	31.16	31.51	30.70	31.45	31.45	-1.07%	40,855
Apr 1, 2026	31.72	32.07	31.60	31.79	31.79	1.89%	43,186
Mar 31, 2026	30.27	31.23	30.21	31.20	31.20	4.00%	61,927
Mar 30, 2026	30.85	30.85	29.86	30.00	30.00	-1.80%	74,097
Mar 27, 2026	30.93	30.96	30.51	30.55	30.55	-1.64%	70,075
Mar 26, 2026	31.49	31.65	31.03	31.06	31.06	-2.91%	71,574
Mar 25, 2026	32.10	32.22	31.85	31.99	31.99	1.59%	22,655
Mar 24, 2026	31.05	31.63	31.00	31.49	31.49	-0.16%	35,700
Mar 23, 2026	31.50	31.90	31.25	31.54	31.54	2.37%	50,591
Mar 20, 2026	31.78	31.78	30.61	30.81	30.81	-3.96%	88,263
Mar 19, 2026	31.90	32.24	31.54	32.08	32.08	-1.20%	115,332
Mar 18, 2026	32.87	32.94	32.44	32.47	32.47	-1.37%	96,322
Mar 17, 2026	33.17	33.18	32.87	32.92	32.92	-0.47%	23,041
Mar 16, 2026	32.96	33.22	32.94	33.08	33.08	1.55%	31,404
Mar 13, 2026	33.22	33.28	32.56	32.57	32.57	-1.55%	44,991
Mar 12, 2026	33.77	33.77	33.04	33.08	33.08	-2.73%	51,778
Mar 11, 2026	33.78	34.09	33.71	34.01	34.01	0.75%	33,169
Mar 10, 2026	33.62	34.35	33.62	33.76	33.76	1.22%	45,369
Mar 9, 2026	32.32	33.36	31.91	33.35	33.35	1.33%	107,324
Mar 6, 2026	33.03	33.24	32.81	32.91	32.91	-2.31%	96,146
Mar 5, 2026	34.10	34.40	33.34	33.69	33.69	-2.46%	118,579
Mar 4, 2026	34.18	34.54	33.99	34.54	34.54	1.98%	64,651
Mar 3, 2026	33.96	34.07	33.01	33.87	33.87	-5.26%	190,579
Mar 2, 2026	35.39	35.83	35.04	35.75	35.75	-1.38%	57,015
Feb 27, 2026	36.15	36.28	36.01	36.25	36.25	-0.19%	52,533
Feb 26, 2026	36.67	36.80	35.98	36.32	36.32	-0.95%	71,761
Feb 25, 2026	36.70	36.71	36.33	36.67	36.67	0.96%	38,755
Feb 24, 2026	36.25	36.44	35.92	36.32	36.32	0.50%	76,474
Feb 23, 2026	36.33	36.43	35.95	36.14	36.14	-0.71%	68,349
Feb 20, 2026	36.05	36.45	36.00	36.40	36.40	1.22%	81,107
Feb 19, 2026	35.93	35.96	35.62	35.96	35.96	-	38,486
Feb 18, 2026	36.00	36.21	35.84	35.96	35.96	0.58%	66,905
Feb 17, 2026	35.73	35.95	35.23	35.75	35.75	-0.21%	68,633
Feb 13, 2026	35.37	35.98	35.18	35.83	35.83	2.23%	56,402
Feb 12, 2026	35.86	36.02	35.00	35.05	35.05	-1.82%	67,853
Feb 11, 2026	35.76	35.83	35.36	35.70	35.70	0.68%	41,164
Feb 10, 2026	35.36	35.66	35.23	35.46	35.46	0.78%	82,449
Feb 9, 2026	34.67	35.21	34.59	35.19	35.19	2.13%	71,462
Feb 6, 2026	33.74	34.46	33.65	34.45	34.45	3.64%	53,422
Feb 5, 2026	33.23	33.47	32.94	33.24	33.24	-1.32%	75,125
Feb 4, 2026	34.01	34.18	33.37	33.69	33.69	-0.63%	26,876
Feb 3, 2026	33.90	34.05	33.60	33.90	33.90	0.80%	41,372
Feb 2, 2026	33.34	33.67	33.22	33.63	33.63	-0.21%	95,375
Jan 30, 2026	34.00	34.10	33.56	33.70	33.70	-1.40%	24,250
Jan 29, 2026	34.51	35.13	33.65	34.18	34.18	-0.88%	54,486
Jan 28, 2026	34.64	34.73	34.28	34.48	34.48	-0.41%	61,226
Jan 27, 2026	34.35	34.67	34.29	34.63	34.63	1.24%	25,844
Jan 26, 2026	34.42	34.47	34.20	34.20	34.20	-1.23%	138,835
Jan 23, 2026	34.72	34.72	34.40	34.63	34.63	-0.05%	32,155
Jan 22, 2026	34.77	34.89	34.55	34.64	34.64	-0.13%	47,507
Jan 21, 2026	34.37	34.84	34.26	34.69	34.69	2.55%	55,620
Jan 20, 2026	33.97	34.25	33.78	33.83	33.83	-1.32%	44,761
Jan 16, 2026	34.36	34.43	34.11	34.28	34.28	0.73%	56,638
Jan 15, 2026	34.10	34.33	33.98	34.03	34.03	1.19%	61,884
Jan 14, 2026	33.56	33.67	33.41	33.63	33.63	-0.16%	31,629
Jan 13, 2026	33.74	33.78	33.55	33.68	33.68	-0.67%	29,092
Jan 12, 2026	33.68	33.97	33.61	33.91	33.91	1.15%	57,837
Jan 9, 2026	33.21	33.54	33.14	33.53	33.52	1.96%	43,199
Jan 8, 2026	32.79	32.90	32.69	32.88	32.88	-0.30%	31,171
Jan 7, 2026	33.12	33.12	32.84	32.98	32.98	-0.23%	45,914
Jan 6, 2026	32.70	33.10	32.64	33.06	33.06	1.30%	54,359
Jan 5, 2026	32.90	32.90	32.53	32.63	32.63	0.64%	62,049
Jan 2, 2026	32.30	32.50	32.24	32.42	32.42	1.81%	31,799
Dec 31, 2025	31.99	31.99	31.75	31.85	31.85	-0.66%	18,409
Dec 30, 2025	31.99	32.19	31.97	32.06	32.06	2.03%	37,638
Dec 29, 2025	31.35	31.45	31.06	31.42	31.42	0.34%	35,473
Dec 26, 2025	31.28	31.37	31.24	31.32	31.32	0.74%	32,972
Dec 24, 2025	31.08	31.11	30.96	31.09	31.09	0.20%	18,219
Dec 23, 2025	30.89	31.06	30.88	31.03	31.03	0.02%	43,418
Dec 22, 2025	31.01	31.07	30.85	31.02	31.02	0.63%	36,175
Dec 19, 2025	30.67	30.92	30.67	30.83	30.56	1.48%	45,314
Dec 18, 2025	30.51	30.51	30.31	30.38	30.11	0.47%	19,558
Dec 17, 2025	30.70	30.75	30.21	30.24	29.97	-1.43%	32,171
Dec 16, 2025	30.64	30.78	30.47	30.67	30.41	-1.10%	27,677
Dec 15, 2025	31.22	31.22	30.97	31.02	30.74	-0.59%	37,111
Dec 12, 2025	31.66	31.74	31.09	31.20	30.93	-1.14%	17,854
Dec 11, 2025	31.41	31.62	31.15	31.56	31.28	-0.37%	29,687
Dec 10, 2025	31.23	31.76	31.23	31.68	31.40	1.45%	31,063
Dec 9, 2025	31.11	31.32	31.11	31.22	30.95	-0.05%	27,642
Dec 8, 2025	31.37	31.41	31.12	31.24	30.97	-0.13%	54,408
Dec 5, 2025	31.29	31.45	31.21	31.28	31.01	0.95%	61,112
Dec 4, 2025	30.85	31.04	30.81	30.99	30.71	2.63%	90,036
Dec 3, 2025	30.00	30.21	29.92	30.19	29.93	0.57%	50,431