KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.46	30.61	30.39	30.50	30.50	0.06%	3,566
Jun 26, 2025	30.36	30.48	30.26	30.48	30.48	0.87%	6,908
Jun 25, 2025	30.36	30.36	30.22	30.22	30.22	-0.53%	2,097
Jun 24, 2025	30.27	30.39	30.27	30.38	30.38	0.70%	3,109
Jun 23, 2025	30.02	30.17	29.89	30.17	30.17	0.70%	1,618
Jun 20, 2025	30.22	30.22	29.96	29.96	29.96	-0.25%	4,384
Jun 18, 2025	30.02	30.12	30.01	30.03	30.03	0.24%	3,220
Jun 17, 2025	30.05	30.10	29.96	29.96	29.96	-0.51%	8,027
Jun 16, 2025	30.10	30.19	30.09	30.12	30.12	0.61%	2,814
Jun 13, 2025	30.07	30.09	29.88	29.93	29.93	-0.80%	7,947
Jun 12, 2025	30.19	30.25	30.17	30.17	30.17	-0.41%	2,000
Jun 11, 2025	30.46	30.49	30.27	30.30	30.30	-0.34%	9,145
Jun 10, 2025	30.33	30.40	30.33	30.40	30.40	0.40%	2,247
Jun 9, 2025	30.33	30.37	30.24	30.28	30.28	0.33%	5,528
Jun 6, 2025	30.15	30.18	30.09	30.18	30.18	0.77%	1,221
Jun 5, 2025	29.87	30.02	29.86	29.95	29.95	0.08%	16,392
Jun 4, 2025	30.00	30.00	29.93	29.93	29.93	-0.08%	800
Jun 3, 2025	29.71	29.97	29.71	29.95	29.95	0.92%	6,560
Jun 2, 2025	29.49	29.70	29.49	29.68	29.68	-0.05%	9,034
May 30, 2025	29.62	29.74	29.59	29.69	29.69	-0.20%	1,759
May 29, 2025	29.70	29.75	29.69	29.75	29.75	0.24%	3,905
May 28, 2025	29.73	29.76	29.65	29.68	29.68	-0.41%	11,724
May 27, 2025	29.73	29.85	29.73	29.80	29.80	1.20%	2,384
May 23, 2025	29.37	29.52	29.37	29.45	29.45	-0.25%	2,679
May 22, 2025	29.51	29.56	29.40	29.52	29.52	0.11%	3,614
May 21, 2025	29.79	29.81	29.49	29.49	29.49	-1.47%	6,400
May 20, 2025	29.92	30.01	29.92	29.93	29.93	-0.01%	5,225
May 19, 2025	29.81	29.93	29.81	29.93	29.93	-0.27%	8,889
May 16, 2025	29.89	30.02	29.89	30.02	30.02	0.45%	1,658
May 15, 2025	29.71	29.91	29.69	29.88	29.88	0.19%	8,582
May 14, 2025	30.06	30.06	29.79	29.82	29.82	-0.41%	23,163
May 13, 2025	29.94	29.96	29.94	29.95	29.95	0.21%	1,206
May 12, 2025	29.80	29.92	29.79	29.88	29.88	1.80%	5,146
May 9, 2025	29.34	29.37	29.32	29.36	29.36	-0.06%	6,300
May 8, 2025	29.24	29.47	29.20	29.37	29.37	1.03%	7,000
May 7, 2025	29.06	29.12	28.96	29.07	29.07	0.09%	3,696
May 6, 2025	28.94	29.12	28.93	29.05	29.05	-0.50%	3,817
May 5, 2025	29.23	29.33	29.20	29.20	29.20	-0.41%	795
May 2, 2025	29.20	29.37	29.20	29.32	29.32	0.95%	5,479
May 1, 2025	29.00	29.05	28.85	29.04	29.04	0.53%	93,552
Apr 30, 2025	28.63	28.89	28.63	28.89	28.89	-0.27%	5,723
Apr 29, 2025	28.79	28.98	28.79	28.96	28.96	0.20%	527
Apr 28, 2025	28.93	28.93	28.75	28.91	28.91	0.39%	1,964
Apr 25, 2025	28.76	28.80	28.62	28.80	28.80	-0.12%	5,442
Apr 24, 2025	28.57	28.83	28.57	28.83	28.83	1.10%	3,029
Apr 23, 2025	28.65	28.80	28.52	28.52	28.52	0.76%	2,307
Apr 22, 2025	28.09	28.34	28.09	28.30	28.30	1.59%	15,490
Apr 21, 2025	27.92	27.92	27.69	27.86	27.86	-1.01%	9,828
Apr 17, 2025	28.02	28.14	28.02	28.14	28.14	0.49%	13,992
Apr 16, 2025	28.05	28.16	27.79	28.00	28.00	-0.59%	21,437