Keystone of Opportunity & Knowledge Historical Data

KOK Page 28
Download
Date Close Price change Market cap Trading volume
Jan 8, 2022 $ 5.6
-2.14%
$ 601.53 million $ 5.63 million
Jan 7, 2022 $ 5.73
-0.19%
$ 614.62 million $ 9.51 million
Jan 6, 2022 $ 5.74
+2.69%
$ 615.81 million $ 12.79 million
Jan 5, 2022 $ 5.59
-1.64%
$ 599.67 million $ 6.91 million
Jan 4, 2022 $ 5.68
+0.51%
$ 609.65 million $ 5.61 million
Jan 3, 2022 $ 5.65
-2.45%
$ 606.57 million $ 14.82 million
Jan 2, 2022 $ 5.79
-0.31%
$ 621.78 million $ 5.22 million
Jan 1, 2022 $ 5.81
+3.22%
$ 623.69 million $ 4.68 million
Dec 31, 2021 $ 5.63
-0.87%
$ 604.21 million $ 7.45 million
Dec 30, 2021 $ 5.68
+4.29%
$ 609.54 million $ 14.51 million
Dec 29, 2021 $ 5.45
+0.65%
$ 584.45 million $ 13.05 million
Dec 28, 2021 $ 5.41
+0.51%
$ 580.65 million $ 18.44 million
Dec 27, 2021 $ 5.38
-3.42%
$ 577.82 million $ 14.33 million
Dec 26, 2021 $ 5.57
-2.61%
$ 598.3 million $ 6.02 million
Dec 25, 2021 $ 5.72
+2.26%
$ 614.32 million $ 7.46 million
Dec 24, 2021 $ 5.6
-3.66%
$ 600.63 million $ 13.07 million
Dec 23, 2021 $ 5.81
+2.40%
$ 623.47 million $ 6.78 million
Dec 22, 2021 $ 5.67
-2.22%
$ 608.77 million $ 12.98 million
Dec 21, 2021 $ 5.8
+1.55%
$ 622.65 million $ 15.32 million
Dec 20, 2021 $ 5.71
-2.14%
$ 612.56 million $ 16.84 million
Dec 19, 2021 $ 5.83
-2.17%
$ 625.93 million $ 5.62 million
Dec 18, 2021 $ 5.96
+1.09%
$ 639.82 million $ 6.53 million
Dec 17, 2021 $ 5.9
-1.56%
$ 633.25 million $ 14.55 million
Dec 16, 2021 $ 5.99
-2.52%
$ 643.31 million $ 9.36 million
Dec 15, 2021 $ 6.15
-2.88%
$ 659.87 million $ 12.28 million
Dec 14, 2021 $ 6.33
-0.81%
$ 679.28 million $ 12.1 million
Dec 13, 2021 $ 6.38
-1.85%
$ 684.86 million $ 10.68 million
Dec 12, 2021 $ 6.5
+8.94%
$ 697.77 million $ 23.13 million
Dec 11, 2021 $ 5.97
+4.85%
$ 640.52 million $ 16.16 million
Dec 10, 2021 $ 5.69
+3.15%
$ 610.81 million $ 15.23 million
Dec 9, 2021 $ 5.52
+18.57%
$ 592.48 million $ 37.65 million
Dec 8, 2021 $ 4.66
+2.59%
$ 499.67 million $ 9.95 million
Dec 7, 2021 $ 4.54
+3.14%
$ 486.79 million $ 15.2 million
Dec 6, 2021 $ 4.4
-3.44%
$ 471.96 million $ 15.02 million
Dec 5, 2021 $ 4.55
-0.06%
$ 488.76 million $ 7.79 million
Dec 4, 2021 $ 4.55
-6.28%
$ 488.79 million $ 15.44 million
Dec 3, 2021 $ 4.86
-0.12%
$ 521.59 million $ 10.96 million
Dec 2, 2021 $ 4.87
+14.02%
$ 522.21 million $ 17.37 million
Dec 1, 2021 $ 4.27
+17.85%
$ 457.99 million $ 24.82 million
Nov 30, 2021 $ 3.62
+3.03%
$ 388.62 million $ 12.39 million
Nov 29, 2021 $ 3.51
+1.04%
$ 377.13 million $ 14.63 million
Nov 28, 2021 $ 3.47
-0.20%
$ 372.77 million $ 12.81 million
Nov 27, 2021 $ 3.48
-0.36%
$ 373.51 million $ 8.12 million
Nov 26, 2021 $ 3.49
-1.26%
$ 374.81 million $ 14.18 million
Nov 25, 2021 $ 3.54
+0.02%
$ 379.54 million $ 12.04 million
Nov 24, 2021 $ 3.53
+0.26%
$ 379.4 million $ 9.63 million
Nov 23, 2021 $ 3.53
+2.25%
$ 378.44 million $ 12.74 million
Nov 22, 2021 $ 3.45
-0.42%
$ 370.23 million $ 11.22 million
Nov 21, 2021 $ 3.46
-1.85%
$ 371.74 million $ 8.19 million
Nov 20, 2021 $ 3.53
+4.91%
$ 378.81 million $ 19.86 million