KAO (KAOOY) Stock Chart & Stock Price History $9.02 +0.04 (+0.45%) As of 03:51 PM Eastern Add Compare Share Share Chart Stock AnalysisChartHeadlinesShort InterestBuy This Stock KAO Stock Price Performance The KAO (KAOOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.38%, with a year-to-date return of 11.64%. In the past month, the stock has increased 0.89%, reflecting recent market activity. As of the latest close, KAO traded at $8.98 with a market cap of and volume of 63,503 shares. Five years ago, the stock traded at $15.35, representing a 41.24% decrease over that period. At the time, it had a market cap of and a volume of 132,209 shares. 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 5 Day Performance+0.22%1 Month Performance+0.89%3 Month Performance+4.16%Year-To-Date Performance+11.64%1 Year Performance+3.38%5 Year Performance-41.24% KAOOY Stock Chart for Monday, August, 18, 2025 KAOOY Chart by TradingView KAO Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$8.96$8.98+0.22%$9.18$8.7163,503 shs$0.0008/14/2025$9.00$8.96-0.44%$9.43$8.8998,701 shs$0.0008/13/2025$9.15$9.00-1.64%$9.38$8.8927,984 shs$0.0008/12/2025$9.33$9.15-1.93%$9.34$8.8832,220 shs$0.0008/11/2025$9.34$9.33-0.11%$9.35$9.0635,080 shs$0.0008/08/2025$9.22$9.34+1.33%$9.64$9.0568,586 shs$0.0008/07/2025$9.68$9.22-4.78%$9.23$9.0065,929 shs$0.0008/06/2025$9.22$9.68+4.99%$9.68$9.4139,472 shs$0.0008/05/2025$9.32$9.22-1.07%$9.33$9.1045,201 shs$0.0008/04/2025$9.15$9.32+1.86%$9.32$9.16122,272 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. 08/01/2025$9.00$9.15+1.67%$9.20$9.0645,239 shs$0.0007/31/2025$9.03$9.00-0.33%$9.34$8.95131,399 shs$0.0007/30/2025$9.03$9.03$9.39$8.9340,623 shs$0.0007/29/2025$8.99$9.03+0.44%$9.32$8.9439,761 shs$0.0007/28/2025$9.09$8.99-1.10%$9.19$8.9934,467 shs$0.0007/25/2025$9.25$9.09-1.73%$9.09$9.0020,146 shs$0.0007/24/2025$9.23$9.25+0.26%$9.70$9.1133,669 shs$0.0007/23/2025$9.02$9.23+2.28%$9.49$9.1322,484 shs$0.0007/22/2025$9.07$9.02-0.55%$9.26$8.96267,172 shs$0.0007/21/2025$8.94$9.07+1.45%$9.30$8.67244,235 shs$0.0007/18/2025$8.98$8.94-0.45%$9.00$8.85663,699 shs$0.0007/17/2025$9.04$8.98-0.66%$9.11$8.78169,171 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 ETTYF Stock Price Chart HEGIF Stock Price Chart HENOY Stock Price Chart JOEY Stock Price Chart KPOC 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 8/18/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredAmericans are rushing into gold (but not billionaires!)Billionaires Are Piling into a Special Gold Investment With record gold prices, everyday Americans are scra...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access