KAO (KAOOY) Stock Chart & Stock Price History $8.65 -0.11 (-1.26%) (As of 11/1/2024 08:57 PM ET) Add Compare Share Share Chart Stock AnalysisChartHeadlinesShort Interest KAO Stock Price Performance5 Day Performance-1.92%1 Month Performance-9.71%3 Month Performance+1.09%6 Month Performance+1.88%Year-To-Date Performance+5.95%1 Year Performance+14.87% Receive KAOOY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for KAO and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Golden CrestCRUSHED: How Biden's Replacement Will Devastate Your 401(k)!Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.>> Get Your FREE Wealth Protection Guide << KAOOY Stock Chart for Monday, November, 4, 2024 KAOOY Chart by TradingView KAO Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$8.76$8.65-1.26%$8.85$8.2355,430 shs$0.0010/31/2024$8.82$8.76-0.67%$8.76$8.5080,684 shs$0.0010/30/2024$8.86$8.82-0.46%$8.96$8.5043,206 shs$0.0010/29/2024$8.79$8.86+0.80%$8.86$8.5457,917 shs$0.0010/28/2024$8.82$8.79-0.34%$8.85$8.4671,234 shs$0.0010/25/2024$8.82$8.82$8.91$8.7959,055 shs$0.00 Get the Latest News and Ratings for KAOOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KAO and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$8.85$8.82-0.34%$8.85$8.7628,826 shs$0.0010/23/2024$9.04$8.85-2.10%$8.85$8.7861,011 shs$0.0010/22/2024$9.13$9.04-0.99%$9.35$9.0141,704 shs$0.0010/21/2024$9.07$9.13+0.66%$9.13$9.06116,588 shs$0.0010/18/2024$9.15$9.07-0.85%$9.17$8.9151,907 shs$0.0010/17/2024$9.14$9.15+0.08%$9.22$9.0957,393 shs$0.0010/16/2024$9.24$9.14-1.08%$9.19$9.0967,105 shs$0.0010/15/2024$9.33$9.24-0.96%$9.33$9.14133,637 shs$0.0010/14/2024$9.20$9.33+1.41%$9.54$8.9835,977 shs$0.0010/11/2024$9.43$9.20-2.44%$9.26$9.2066,523 shs$0.0010/10/2024$9.44$9.43-0.05%$9.46$9.4039,916 shs$0.0010/09/2024$9.33$9.44+1.13%$9.45$9.4169,656 shs$0.0010/08/2024$9.50$9.33-1.79%$9.38$9.0492,902 shs$0.0010/07/2024$9.58$9.50-0.84%$9.54$9.4159,212 shs$0.0010/04/2024$9.58$9.58$10.06$9.3336,897 shs$0.0010/03/2024$9.62$9.58-0.42%$9.62$9.2142,047 shs$0.0010/02/2024$9.70$9.62-0.82%$9.78$9.3894,729 shs$0.0010/01/2024$9.88$9.70-1.82%$9.80$9.43171,616 shs$0.0009/30/2024$10.10$9.88-2.18%$9.91$9.6226,988 shs$0.0009/27/2024$9.75$10.10+3.59%$10.14$9.8022,635 shs$0.0009/26/2024$9.59$9.75+1.67%$9.76$9.7057,275 shs$0.0009/25/2024$9.60$9.59-0.10%$9.79$9.24113,191 shs$0.0009/24/2024$9.61$9.60-0.10%$9.70$9.5487,194 shs$0.0009/23/2024$9.57$9.61+0.42%$9.61$9.5436,300 shs$0.0009/20/2024$9.66$9.57-0.93%$9.66$9.4853,164 shs$0.0009/19/2024$9.75$9.66-0.92%$9.70$9.5963,451 shs$0.0009/18/2024$9.84$9.75-0.91%$9.76$9.6049,998 shs$0.0009/17/2024$9.73$9.84+1.13%$10.15$9.4937,437 shs$0.0009/16/2024$9.64$9.73+0.93%$10.02$9.2838,191 shs$0.0009/13/2024$9.75$9.64-1.13%$9.73$9.6450,716 shs$0.0009/12/2024$9.70$9.75+0.54%$10.07$9.55117,673 shs$0.0009/11/2024$9.71$9.70-0.13%$10.00$9.37128,609 shs$0.0009/10/2024$10.03$9.71-3.19%$10.16$9.7185,761 shs$0.0009/09/2024$9.83$10.03+2.03%$10.07$10.0048,710 shs$0.00CRUSHED: How Biden's Replacement Will Devastate Your 401(k)! (Ad)Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.>> Get Your FREE Wealth Protection Guide <<09/06/2024$9.71$9.83+1.24%$9.97$9.81123,027 shs$0.0009/05/2024$9.17$9.71+5.91%$9.75$9.5054,969 shs$0.0009/04/2024$8.86$9.17+3.50%$9.19$8.7945,019 shs$0.0009/03/2024$8.94$8.86-0.92%$9.34$8.8431,233 shs$0.0009/02/2024$8.94$8.94$8.98$8.7693,200 shs$0.0008/30/2024$8.95$8.94-0.11%$8.98$8.7693,206 shs$0.0008/29/2024$8.98$8.95-0.33%$8.95$8.8676,859 shs$0.0008/28/2024$9.00$8.98-0.18%$8.98$8.9121,631 shs$0.0008/27/2024$9.01$9.00-0.16%$9.00$8.6536,443 shs$0.0008/26/2024$9.11$9.01-1.10%$9.47$8.8122,230 shs$0.0008/23/2024$8.88$9.11+2.59%$9.20$8.9838,789 shs$0.0008/22/2024$8.92$8.88-0.39%$8.93$8.7132,103 shs$0.0008/21/2024$8.79$8.92+1.42%$9.25$8.6035,446 shs$0.0008/20/2024$8.80$8.79-0.11%$9.13$8.4550,200 shs$0.0008/19/2024$8.32$8.80+5.77%$8.95$8.7165,834 shs$0.0008/16/2024$8.56$8.73+1.93%$8.95$8.2733,487 shs$0.0008/15/2024$8.54$8.56+0.29%$8.74$8.4953,500 shs$0.0008/14/2024$8.61$8.54-0.87%$8.91$8.2560,201 shs$0.0008/13/2024$8.71$8.61-1.15%$8.87$8.4880,992 shs$0.0008/12/2024$8.70$8.71+0.11%$9.04$8.3763,065 shs$0.0008/09/2024$9.16$8.70-5.02%$9.12$8.6997,048 shs$0.0008/08/2024$8.69$9.16+5.41%$9.16$8.6877,126 shs$0.0008/07/2024$8.75$8.69-0.69%$8.78$8.6280,900 shs$0.0008/06/2024$8.61$8.75+1.63%$8.81$8.72199,556 shs$0.0008/05/2024$8.56$8.61+0.62%$8.69$8.5358,324 shs$0.00 Related Companies BDRFY Stock Price Chart BDRFF Stock Price Chart DSYWW Stock Price Chart BLGX Stock Price Chart BLUMY Stock Price Chart BRSHW Stock Price Chart EESO Stock Price Chart ETTYF Stock Price Chart HEGIF Stock Price Chart HENOY Stock Price Chart Receive KAOOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KAO and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:KAOOY) was last updated on 11/4/2024 by MarketBeat.com Staff From Our PartnersCRUSHED: How Biden's Replacement Will Devastate Your 401(k)!Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...Golden Crest | Sponsored[Charles Payne Live Event] Click to Confirm Your RSVPThe Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about Unstoppable Prosperity | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredA new way to play the AI boom (act before November 19)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...Behind the Markets | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kao Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share KAO With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free KAOOY Stock Alerts