Free Trial
→ ⭕ [URGENT] Buy Alert just triggered (From Behind the Markets) (Ad) Free koo Stock Alerts

Kooth (KOO) Stock Chart & Stock Price History

GBX 314
-6.00 (-1.88%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines

Kooth Stock Price Performance

5 Day
Performance
-1.88%
1 Month
Performance
+3.76%
3 Month
Performance
+3.67%
6 Month
Performance
+7.90%
Year-To-Date
Performance
+6.80%
1 Year
Performance
-3.01%
Receive KOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kooth and its competitors with MarketBeat's FREE daily newsletter

Ad Sasco Gold LLC
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." I believe the American people deserve to control the fate of their own life savings which is why I had my team put together our latest guide to protect your hard-earned wealth before it's too late...
[RUSH MY FREE GUIDE]

KOO Stock Chart for Saturday, September, 7, 2024

KOO Chart by TradingView

Kooth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024GBX 320GBX 313.25
-2.11%		GBX 326GBX 313.2519,183 shs£114.27 million
09/05/2024GBX 316.75GBX 320
+1.03%		GBX 324GBX 316.702,844 shs£116.74 million
09/04/2024GBX 316.70GBX 316.75
+0.02%		GBX 318GBX 316.7533,527 shs£115.55 million
09/03/2024GBX 320GBX 316.70
-1.03%		GBX 320GBX 316.6046,310 shs£115.53 million
09/02/2024GBX 326GBX 320
-1.84%		GBX 338GBX 31625,157 shs£116.74 million
08/30/2024GBX 326GBX 330
+1.23%		GBX 332GBX 3266,646 shs£120.38 million
08/29/2024GBX 332GBX 326
-1.81%		GBX 332GBX 3261,009 shs£118.93 million
08/28/2024GBX 319GBX 332
+4.08%		GBX 332GBX 3199,779 shs£121.11 million
08/27/2024GBX 316.30GBX 319
+0.85%		GBX 324GBX 30624,488 shs£116.37 million
08/26/2024GBX 316GBX 316.30
+0.09%		GBX 317.20GBX 312.506,930 shs£115.39 million
08/23/2024GBX 320GBX 316
-1.25%		GBX 317.20GBX 312.506,545 shs£115.28 million
08/22/2024GBX 312GBX 320
+2.56%		GBX 320GBX 3129,629 shs£116.74 million
08/21/2024GBX 317GBX 312
-1.58%		GBX 321.90GBX 31224,567 shs£113.82 million
08/20/2024GBX 312GBX 317
+1.60%		GBX 322GBX 30484,956 shs£115.64 million
08/19/2024GBX 311GBX 312
+0.32%		GBX 322GBX 3124,108 shs£113.82 million
08/16/2024GBX 314GBX 309.50
-1.43%		GBX 313GBX 309.50736 shs£112.91 million
08/15/2024GBX 309GBX 314
+1.62%		GBX 314GBX 309.999,422 shs£114.55 million
08/14/2024GBX 308.06GBX 309
+0.31%		GBX 309.50GBX 306.4042,847 shs£112.72 million
08/13/2024GBX 310.66GBX 308.06
-0.84%		GBX 311GBX 304.70490,413 shs£112.38 million
08/12/2024GBX 319.90GBX 310.66
-2.89%		GBX 314GBX 30448,171 shs£113.33 million
08/09/2024GBX 308GBX 319.90
+3.86%		GBX 325.92GBX 30832,484 shs£116.70 million
08/08/2024GBX 302.63GBX 308
+1.77%		GBX 311GBX 30214,001 shs£112.36 million
08/07/2024GBX 306.33GBX 302.63
-1.21%		GBX 314GBX 3028,968 shs£110.40 million
08/06/2024GBX 304GBX 306.33
+0.77%		GBX 313.50GBX 2982,176 shs£111.75 million
08/05/2024GBX 323GBX 304
-5.88%		GBX 320GBX 30422,744 shs£110.90 million
08/02/2024GBX 322GBX 323
+0.31%		GBX 328GBX 3188,166 shs£117.83 million
08/01/2024GBX 323GBX 322
-0.31%		GBX 328GBX 3188,346 shs£117.47 million
07/31/2024GBX 325.92GBX 323
-0.90%		GBX 334GBX 31818,434 shs£117.83 million
07/30/2024GBX 326.50GBX 325.92
-0.18%		GBX 327GBX 325.9281,692 shs£118.90 million
07/29/2024GBX 320GBX 326.50
+2.03%		GBX 330GBX 32472,464 shs£119.11 million
07/26/2024GBX 306GBX 320
+4.58%		GBX 326GBX 30846,440 shs£116.74 million
07/25/2024GBX 306GBX 306GBX 312.90GBX 29851,265 shs£111.63 million
07/24/2024GBX 302GBX 306
+1.32%		GBX 307.75GBX 303.20102,097 shs£111.63 million
07/23/2024GBX 305GBX 302
-0.98%		GBX 310GBX 302242,115 shs£110.17 million
07/22/2024GBX 306GBX 305
-0.33%		GBX 310GBX 2963,963 shs£111.26 million
07/19/2024GBX 310GBX 305
-1.61%		GBX 307GBX 3024,500 shs£111.26 million
07/18/2024GBX 305GBX 310
+1.64%		GBX 310GBX 30620,015 shs£113.09 million
07/17/2024GBX 307GBX 305
-0.65%		GBX 310GBX 30220,225 shs£111.26 million
07/16/2024GBX 307GBX 307GBX 307GBX 305.504,162 shs£111.99 million
07/15/2024GBX 307GBX 307GBX 307GBX 302.255,967 shs£111.99 million
What is Nvidia’s New $1 Trillion SuperProject? (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
07/12/2024GBX 307GBX 302.25
-1.55%		GBX 307GBX 302.251,293 shs£110.26 million
07/11/2024GBX 307GBX 307GBX 307GBX 3071,500 shs£111.99 million
07/10/2024GBX 303GBX 307
+1.32%		GBX 312GBX 30218 shs£111.99 million
07/09/2024GBX 311.90GBX 303
-2.85%		GBX 312GBX 30029,385 shs£110.53 million
07/08/2024GBX 308GBX 311.90
+1.27%		GBX 311.90GBX 302.1012,470 shs£113.78 million
07/05/2024GBX 302GBX 308
+1.99%		GBX 313GBX 30248,707 shs£112.36 million
07/04/2024GBX 292.75GBX 302
+3.16%		GBX 304GBX 293.2271,201 shs£110.17 million
07/03/2024GBX 292.50GBX 292.75
+0.09%		GBX 295.20GBX 292.5025,144 shs£106.80 million
07/02/2024GBX 295.50GBX 292.50
-1.02%		GBX 293GBX 292.501,458 shs£106.70 million
07/01/2024GBX 293GBX 295.50
+0.85%		GBX 295.50GBX 2939,554 shs£107.80 million
06/28/2024GBX 294GBX 292.25
-0.60%		GBX 294GBX 292.258,652 shs£106.61 million
06/27/2024GBX 292GBX 294
+0.68%		GBX 294.35GBX 288202,114 shs£107.25 million
06/26/2024GBX 296GBX 292
-1.35%		GBX 295.05GBX 2925,951 shs£106.52 million
06/25/2024GBX 298GBX 296
-0.67%		GBX 296GBX 2888,404 shs£107.98 million
06/24/2024GBX 299GBX 298
-0.33%		GBX 298GBX 29413,499 shs£108.71 million
06/21/2024GBX 296.50GBX 295.50
-0.34%		GBX 300.90GBX 29512,356 shs£107.80 million
06/20/2024GBX 300.98GBX 296.50
-1.49%		GBX 300.90GBX 296.502,724 shs£108.16 million
06/19/2024GBX 301.75GBX 300.98
-0.26%		GBX 301.69GBX 299.5233,126 shs£109.80 million
06/18/2024GBX 300.75GBX 301.75
+0.33%		GBX 302GBX 3005,471 shs£110.08 million
06/17/2024GBX 304GBX 300.75
-1.07%		GBX 305GBX 30011,878 shs£109.71 million
06/14/2024GBX 308GBX 302.40
-1.82%		GBX 307.92GBX 30212,059 shs£110.32 million
06/13/2024GBX 301.50GBX 308
+2.16%		GBX 308GBX 301.7520,471 shs£112.36 million
06/12/2024GBX 304GBX 301.50
-0.82%		GBX 308GBX 301.5045,763 shs£109.99 million
06/11/2024GBX 306GBX 304
-0.65%		GBX 307.36GBX 300127,134 shs£110.90 million
06/10/2024GBX 304GBX 306
+0.66%		GBX 308GBX 300.2511,434 shs£111.63 million
06/07/2024GBX 305GBX 302.88
-0.70%		GBX 304GBX 30057,542 shs£110.49 million
06/06/2024GBX 300.50GBX 305
+1.50%		GBX 305GBX 300.509,967 shs£111.26 million

Related Companies:
This page (LON:KOO) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored