Free Trial

KAO (KAOOY) Stock Chart & Stock Price History

KAO logo
$7.96 -0.04 (-0.50%)
(As of 11/21/2024 ET)

KAO Stock Price Performance

5 Day
Performance
-0.37%
1 Month
Performance
-12.38%
3 Month
Performance
-10.26%
6 Month
Performance
-9.66%
Year-To-Date
Performance
-2.01%
1 Year
Performance
+8.11%
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.

KAOOY Stock Chart for Thursday, November, 21, 2024

KAO Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$8.09$8.00
-1.16%
$8.10$7.7683,718 shs$0.00
11/19/2024$8.17$8.09
-0.94%
$8.14$8.08129,294 shs$0.00
11/18/2024$8.03$8.17
+1.74%
$8.48$7.91401,368 shs$0.00
11/15/2024$8.07$8.03
-0.50%
$8.41$7.81181,779 shs$0.00
11/14/2024$8.09$8.07
-0.25%
$8.08$7.81205,999 shs$0.00
11/13/2024$8.12$8.09
-0.37%
$8.18$7.86198,310 shs$0.00
11/12/2024$8.28$8.12
-1.93%
$8.21$8.12185,751 shs$0.00
11/11/2024$8.17$8.28
+1.35%
$8.32$8.01107,692 shs$0.00
11/08/2024$8.54$8.17
-4.33%
$8.26$8.0067,091 shs$0.00
11/07/2024$8.41$8.54
+1.55%
$8.65$8.39153,987 shs$0.00
11/06/2024$8.64$8.41
-2.66%
$8.48$8.2936,983 shs$0.00
11/05/2024$8.58$8.64
+0.70%
$8.98$8.3170,885 shs$0.00
11/04/2024$8.65$8.58
-0.81%
$8.98$8.31212,867 shs$0.00
11/01/2024$8.76$8.65
-1.26%
$8.85$8.2355,430 shs$0.00
10/31/2024$8.82$8.76
-0.67%
$8.76$8.5080,684 shs$0.00
10/30/2024$8.86$8.82
-0.46%
$8.96$8.5043,206 shs$0.00
10/29/2024$8.79$8.86
+0.80%
$8.86$8.5457,917 shs$0.00
10/28/2024$8.82$8.79
-0.34%
$8.85$8.4671,234 shs$0.00
10/25/2024$8.82$8.82$8.91$8.7959,055 shs$0.00
10/24/2024$8.85$8.82
-0.34%
$8.85$8.7628,826 shs$0.00
10/23/2024$9.04$8.85
-2.10%
$8.85$8.7861,011 shs$0.00
10/22/2024$9.13$9.04
-0.99%
$9.35$9.0141,704 shs$0.00
10/21/2024$9.07$9.13
+0.66%
$9.13$9.06116,588 shs$0.00


This page (OTCMKTS:KAOOY) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners