KOD(KOD)
KOD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $35.55 | $36.43 | $34.49 | $36.22 | 665,330 |
| 5/19/2026 | $34.45 | $35.33 | $32.93 | $34.42 | 1.08M |
| 5/18/2026 | $36.99 | $37.52 | $34.43 | $35.02 | 708,915 |
| 5/15/2026 | $37.50 | $37.73 | $35.62 | $37.02 | 812,500 |
| 5/14/2026 | $39.49 | $40.61 | $38.00 | $38.70 | 474,241 |
| 5/13/2026 | $39.43 | $40.25 | $38.44 | $39.61 | 401,541 |
| 5/12/2026 | $39.72 | $39.72 | $37.46 | $39.49 | 407,300 |
| 5/11/2026 | $42.76 | $45.24 | $39.14 | $39.85 | 1.26M |
| 5/8/2026 | $42.05 | $44.21 | $40.94 | $41.01 | 721,446 |
| 5/7/2026 | $45.58 | $45.62 | $42.42 | $43.68 | 367,623 |
| 5/6/2026 | $43.16 | $46.20 | $42.10 | $45.89 | 387,959 |
| 5/5/2026 | $42.95 | $44.40 | $42.25 | $42.66 | 973,028 |
| 5/4/2026 | $43.39 | $46.59 | $41.89 | $42.26 | 892,200 |
| 5/1/2026 | $43.22 | $44.97 | $42.56 | $43.96 | 527,513 |
| 4/30/2026 | $44.63 | $45.44 | $43.40 | $43.48 | 432,624 |
| 4/29/2026 | $45.10 | $46.15 | $43.37 | $43.67 | 392,100 |
| 4/28/2026 | $43.51 | $45.85 | $43.03 | $45.43 | 435,263 |
| 4/27/2026 | $44.84 | $47.00 | $42.83 | $44.11 | 520,120 |
| 4/24/2026 | $45.89 | $45.89 | $43.61 | $44.84 | 434,021 |
| 4/23/2026 | $45.17 | $46.87 | $44.10 | $45.21 | 635,832 |
| 4/22/2026 | $46.85 | $47.84 | $44.91 | $45.19 | 434,856 |
| 4/21/2026 | $46.50 | $46.96 | $45.30 | $46.14 | 560,411 |
| 4/20/2026 | $43.94 | $47.41 | $43.94 | $46.44 | 679,202 |
| 4/17/2026 | $42.35 | $45.61 | $41.00 | $44.90 | 1.04M |
| 4/16/2026 | $41.32 | $42.60 | $39.37 | $40.41 | 980,006 |
| 4/15/2026 | $45.05 | $45.50 | $41.62 | $41.98 | 732,421 |
| 4/14/2026 | $42.42 | $45.39 | $42.33 | $45.07 | 1.35M |
| 4/13/2026 | $43.35 | $46.67 | $41.60 | $41.95 | 1.02M |
| 4/10/2026 | $42.64 | $43.95 | $41.74 | $43.11 | 738,516 |
| 4/9/2026 | $41.22 | $42.88 | $40.50 | $42.36 | 623,776 |
| 4/8/2026 | $43.00 | $43.99 | $40.92 | $41.80 | 891,951 |
| 4/7/2026 | $38.37 | $42.95 | $38.37 | $41.79 | 1.56M |
| 4/6/2026 | $40.18 | $41.93 | $38.80 | $39.00 | 990,642 |
| 4/2/2026 | $41.03 | $42.49 | $38.68 | $40.63 | 1.70M |
| 4/1/2026 | $39.78 | $44.30 | $38.22 | $42.81 | 2.62M |
| 3/31/2026 | $34.77 | $39.56 | $33.51 | $38.12 | 2.56M |
| 3/30/2026 | $37.54 | $37.60 | $33.35 | $33.66 | 2.35M |
| 3/27/2026 | $41.89 | $45.60 | $36.91 | $37.00 | 5.26M |
| 3/26/2026 | $35.41 | $40.46 | $33.50 | $39.76 | 13.18M |
| 3/25/2026 | $21.88 | $23.62 | $21.42 | $22.75 | 758,752 |
| 3/24/2026 | $21.84 | $22.14 | $21.00 | $21.85 | 501,700 |
| 3/23/2026 | $22.75 | $23.75 | $21.90 | $22.24 | 471,700 |
| 3/20/2026 | $22.68 | $23.64 | $22.23 | $22.25 | 2.46M |
| 3/19/2026 | $21.82 | $22.83 | $21.31 | $22.67 | 708,149 |
| 3/18/2026 | $23.63 | $24.34 | $22.06 | $22.08 | 362,600 |
| 3/17/2026 | $23.17 | $24.27 | $23.00 | $23.85 | 781,500 |
| 3/16/2026 | $23.66 | $24.21 | $23.19 | $23.31 | 356,284 |
| 3/13/2026 | $24.08 | $24.53 | $22.62 | $23.19 | 381,200 |
| 3/12/2026 | $23.66 | $24.38 | $22.80 | $23.79 | 599,100 |
| 3/11/2026 | $24.80 | $25.49 | $24.10 | $24.54 | 484,900 |
| 3/10/2026 | $26.33 | $27.34 | $24.59 | $25.11 | 458,524 |
| 3/9/2026 | $24.24 | $25.94 | $24.11 | $25.72 | 553,816 |
| 3/6/2026 | $24.22 | $25.22 | $23.35 | $24.86 | 528,400 |
| 3/5/2026 | $26.51 | $26.64 | $24.96 | $25.16 | 389,765 |
| 3/4/2026 | $26.59 | $27.56 | $26.19 | $26.84 | 474,300 |
| 3/3/2026 | $25.82 | $26.90 | $25.16 | $26.44 | 503,300 |
| 3/2/2026 | $26.12 | $27.92 | $25.15 | $27.36 | 543,800 |
| 2/27/2026 | $26.86 | $27.19 | $26.01 | $26.80 | 960,000 |
| 2/26/2026 | $27.53 | $28.29 | $26.27 | $27.98 | 576,100 |
| 2/25/2026 | $28.10 | $28.85 | $27.50 | $27.62 | 439,268 |
| 2/24/2026 | $26.79 | $28.78 | $26.55 | $27.98 | 550,246 |
| 2/23/2026 | $25.50 | $26.89 | $24.86 | $26.68 | 575,803 |
| 2/20/2026 | $26.16 | $26.83 | $24.97 | $25.28 | 491,711 |
| 2/19/2026 | $24.01 | $27.99 | $23.70 | $26.67 | 1.27M |