Koge Micro Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.45	41.45	41.30	41.30	41.30	-0.24%	6,114
Apr 28, 2026	42.00	42.00	41.40	41.40	41.40	-4.61%	12,481
Apr 27, 2026	43.40	43.40	43.40	43.40	43.40	-0.69%	1,460
Apr 24, 2026	43.70	43.70	43.70	43.70	43.70	2.10%	1,275
Apr 22, 2026	43.00	43.45	42.45	42.80	42.80	1.42%	48,486
Apr 21, 2026	41.95	43.35	41.65	42.20	42.20	0.60%	59,012
Apr 20, 2026	41.55	41.95	41.50	41.95	41.95	1.08%	8,172
Apr 17, 2026	41.25	41.50	41.20	41.50	41.50	0.12%	11,001
Apr 16, 2026	40.25	41.45	40.25	41.45	41.45	-0.36%	2,419
Apr 15, 2026	41.00	41.60	41.00	41.60	41.60	0.12%	7,917
Apr 14, 2026	41.50	41.55	41.50	41.55	41.55	0.12%	6,124
Apr 10, 2026	41.05	41.90	41.05	41.50	41.50	-1.89%	45,000
Apr 9, 2026	42.30	42.35	42.30	42.30	42.30	0.71%	5,000
Apr 8, 2026	42.30	42.30	41.80	42.00	42.00	-0.71%	5,058
Apr 7, 2026	42.35	43.70	42.25	42.30	42.30	-	13,100
Apr 1, 2026	41.85	42.30	41.85	42.30	42.30	0.71%	10,101
Mar 31, 2026	41.75	42.05	41.75	42.00	42.00	-0.36%	5,000
Mar 30, 2026	42.15	42.15	42.15	42.15	42.15	0.48%	3,200
Mar 27, 2026	41.95	41.95	41.95	41.95	41.95	-	2,000
Mar 26, 2026	41.90	42.15	41.65	41.95	41.95	-0.12%	12,150
Mar 25, 2026	42.15	42.20	41.90	42.00	42.00	-0.47%	11,253
Mar 24, 2026	42.00	42.20	42.00	42.20	42.20	1.93%	7,326
Mar 23, 2026	41.85	41.85	41.40	41.40	41.40	-1.66%	2,020
Mar 20, 2026	42.25	42.25	42.00	42.10	42.10	-0.12%	15,512
Mar 19, 2026	42.10	42.30	42.10	42.15	42.15	0.24%	11,025
Mar 18, 2026	42.50	42.50	42.05	42.05	42.05	-0.71%	5,101
Mar 17, 2026	42.90	42.90	42.20	42.35	42.35	-1.40%	19,144
Mar 16, 2026	42.95	42.95	42.95	42.95	42.95	0.35%	8,200
Mar 13, 2026	41.80	42.80	41.80	42.80	42.80	1.90%	15,080
Mar 12, 2026	41.95	42.20	41.95	42.00	42.00	0.84%	13,050
Mar 10, 2026	41.80	41.85	41.50	41.65	41.65	-1.65%	11,001
Mar 5, 2026	42.35	42.35	42.35	42.35	42.35	2.67%	2,815
Mar 4, 2026	42.10	42.10	41.25	41.25	41.25	-2.02%	23,868
Mar 3, 2026	42.50	42.50	42.05	42.10	42.10	-1.29%	5,000
Mar 2, 2026	43.00	43.00	42.25	42.65	42.65	-2.40%	38,001
Feb 26, 2026	42.90	43.80	42.90	43.70	43.70	1.16%	26,137
Feb 25, 2026	42.90	43.25	42.90	43.20	43.20	1.65%	10,184
Feb 24, 2026	41.95	42.55	41.70	42.50	42.50	-0.35%	17,010
Feb 23, 2026	42.65	42.65	42.65	42.65	42.65	-	9,086
Feb 11, 2026	42.65	42.65	42.65	42.65	42.65	2.40%	1,000
Feb 10, 2026	41.95	42.00	41.05	41.65	41.65	0.12%	7,001
Feb 9, 2026	41.65	41.65	41.60	41.60	41.60	-	3,285
Feb 6, 2026	41.50	41.60	41.50	41.60	41.60	0.73%	5,050
Feb 5, 2026	42.40	42.40	40.50	41.30	41.30	-2.59%	113,293
Feb 4, 2026	42.35	42.55	42.35	42.40	42.40	-	5,000
Feb 3, 2026	42.45	42.45	42.40	42.40	42.40	0.24%	8,000
Jan 30, 2026	42.30	42.30	42.30	42.30	42.30	-0.94%	1,500
Jan 29, 2026	42.50	42.70	42.50	42.70	42.70	0.47%	3,288
Jan 28, 2026	42.25	42.85	42.25	42.50	42.50	0.59%	8,000
Jan 27, 2026	42.25	42.25	42.25	42.25	42.25	-0.94%	1,273
Jan 26, 2026	42.25	43.35	42.25	42.65	42.65	0.35%	22,200
Jan 23, 2026	42.50	42.50	42.50	42.50	42.50	-	3,004
Jan 22, 2026	42.50	42.50	42.50	42.50	42.50	-	1,000
Jan 21, 2026	42.30	42.75	41.95	42.50	42.50	0.59%	13,000
Jan 20, 2026	43.00	43.00	42.25	42.25	42.25	-0.82%	6,000
Jan 19, 2026	42.90	42.95	42.00	42.60	42.60	-0.47%	38,145
Jan 16, 2026	43.00	43.00	42.75	42.80	42.80	0.12%	11,000
Jan 15, 2026	42.75	42.75	42.55	42.75	42.75	-0.58%	9,000
Jan 14, 2026	43.00	43.00	42.90	43.00	43.00	-	7,020
Jan 13, 2026	43.65	43.65	43.00	43.00	43.00	-1.60%	2,010
Jan 12, 2026	43.70	43.70	43.70	43.70	43.70	2.70%	1,404
Jan 9, 2026	42.40	43.05	42.40	42.55	42.55	0.83%	11,577
Jan 8, 2026	42.05	42.45	42.05	42.20	42.20	0.12%	5,200
Jan 7, 2026	43.90	43.90	42.15	42.15	42.15	-0.12%	9,251
Jan 6, 2026	42.15	42.65	42.15	42.20	42.20	0.12%	4,600
Jan 5, 2026	41.85	42.25	41.85	42.15	42.15	-0.35%	8,150
Jan 2, 2026	40.80	43.00	40.80	42.30	42.30	0.48%	7,486
Dec 31, 2025	42.30	42.30	42.10	42.10	42.10	-0.59%	5,000
Dec 30, 2025	42.50	43.00	42.05	42.35	42.35	0.83%	16,000
Dec 29, 2025	42.00	42.20	42.00	42.00	42.00	0.96%	21,000
Dec 26, 2025	40.25	41.60	40.25	41.60	41.60	0.60%	36,009
Dec 24, 2025	41.85	41.85	41.00	41.35	41.35	-1.19%	61,075
Dec 23, 2025	42.00	42.90	41.00	41.85	41.85	0.60%	49,330
Dec 22, 2025	41.15	41.60	41.05	41.60	41.60	-0.72%	8,301
Dec 19, 2025	41.65	41.90	41.65	41.90	41.90	1.82%	11,348
Dec 18, 2025	41.55	41.55	41.05	41.15	41.15	-2.14%	21,100
Dec 17, 2025	42.75	42.80	42.00	42.05	42.05	-	27,086
Dec 16, 2025	42.30	42.30	41.95	42.05	42.05	-0.94%	6,250
Dec 12, 2025	42.00	42.45	41.80	42.45	42.45	1.07%	7,000
Dec 11, 2025	42.75	42.75	41.85	42.00	42.00	-2.21%	7,674
Dec 10, 2025	42.45	42.95	42.45	42.95	42.95	-	8,000
Dec 9, 2025	41.80	42.95	41.80	42.95	42.95	2.26%	3,000
Dec 3, 2025	42.35	42.35	42.00	42.00	42.00	-2.33%	26,246
Dec 2, 2025	43.00	43.00	43.00	43.00	43.00	0.70%	2,000
Dec 1, 2025	43.00	43.00	42.70	42.70	42.70	0.23%	3,000
Nov 28, 2025	42.85	42.85	42.20	42.60	42.60	-0.81%	11,110
Nov 26, 2025	42.95	42.95	42.95	42.95	42.95	1.06%	3,017
Nov 24, 2025	42.50	42.50	42.50	42.50	42.50	-1.05%	6,836
Nov 21, 2025	42.95	42.95	42.95	42.95	42.95	0.82%	3,854
Nov 17, 2025	43.30	43.30	42.05	42.60	42.60	1.43%	14,030
Nov 14, 2025	42.45	42.45	42.00	42.00	42.00	-1.41%	10,914
Nov 13, 2025	42.60	42.60	42.60	42.60	42.60	-	2,204
Nov 12, 2025	42.05	42.60	42.05	42.60	42.60	1.31%	7,097
Nov 11, 2025	41.85	42.05	41.85	42.05	42.05	0.48%	5,051
Nov 7, 2025	42.00	42.00	41.85	41.85	41.85	-1.65%	2,026
Nov 6, 2025	42.60	42.65	42.50	42.55	42.55	-1.05%	15,100
Nov 5, 2025	43.00	43.00	43.00	43.00	43.00	-	1,000
Nov 3, 2025	43.10	43.10	42.60	43.00	43.00	2.38%	15,150
Oct 31, 2025	41.70	42.00	41.70	42.00	42.00	0.12%	3,000
Oct 30, 2025	41.30	41.95	41.30	41.95	41.95	0.96%	8,000