KAO (KAOOY) Stock Chart & Stock Price History $8.69 +0.13 (+1.52%) As of 02/21/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartHeadlinesShort Interest KAO Stock Price Performance 5 Day Performance0.00%1 Month Performance+14.04%3 Month Performance+9.17%6 Month Performance-2.14%Year-To-Date Performance+7.55%1 Year Performance+16.02% 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. Email Address KAOOY Stock Chart for Saturday, February, 22, 2025 KAOOY Chart by TradingView KAO Stock 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 Capitalization02/21/2025$8.56$8.69+1.52%$8.78$8.59105,362 shs$0.0002/20/2025$8.35$8.56+2.51%$8.66$8.2695,222 shs$0.0002/19/2025$8.48$8.35-1.53%$8.69$8.2082,624 shs$0.0002/18/2025$8.69$8.48-2.42%$8.81$8.45212,369 shs$0.0002/17/2025$8.69$8.69$8.88$8.6356,116 shs$0.0002/14/2025$8.69$8.69$8.88$8.6356,116 shs$0.0002/13/2025$8.48$8.69+2.45%$8.90$8.41104,958 shs$0.0002/12/2025$8.56$8.48-0.91%$8.87$8.21732,001 shs$0.0002/11/2025$8.57$8.56-0.12%$8.57$8.50404,821 shs$0.0002/10/2025$8.42$8.57+1.78%$8.85$8.30110,164 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. 02/07/2025$8.25$8.42+2.06%$8.60$8.1463,702 shs$0.0002/06/2025$7.98$8.25+3.38%$8.38$8.09213,421 shs$0.0002/05/2025$7.84$7.98+1.79%$8.26$7.84120,827 shs$0.0002/04/2025$7.89$7.84-0.63%$8.20$7.65168,572 shs$0.0002/03/2025$7.87$7.89+0.25%$7.96$7.86209,837 shs$0.0001/31/2025$8.01$7.87-1.75%$7.96$7.75174,533 shs$0.0001/30/2025$7.84$8.01+2.17%$8.27$7.70194,357 shs$0.0001/29/2025$7.88$7.84-0.51%$7.98$7.71171,867 shs$0.0001/28/2025$7.79$7.88+1.16%$8.05$7.60181,714 shs$0.0001/27/2025$7.69$7.79+1.30%$7.83$7.78200,681 shs$0.0001/24/2025$7.63$7.69+0.79%$7.70$7.56246,311 shs$0.0001/23/2025$7.62$7.63+0.13%$7.82$7.61269,870 shs$0.0001/22/2025$7.65$7.62-0.39%$7.70$7.60397,707 shs$0.0001/21/2025$7.46$7.65+2.55%$7.97$7.40175,610 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 ETTYF Stock Price Chart HEGIF Stock Price Chart HENOY Stock Price Chart JOEY 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 2/22/2025 by MarketBeat.com Staff From Our PartnersThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | Sponsored$5,000 DOGE check?Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a porti...Altimetry | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredEx-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...Colonial Metals | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored2025 AI Blueprint features Nvidia’s march to $5 trillionNvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...Weiss Ratings | 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.
