KOTON.IS(KOTON.IS)
KOTON.IS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $9.96 | $9.96 | $9.56 | $9.61 | 1.17M |
| 10/13/2026 | $9.93 | $9.97 | $9.82 | $9.85 | 394,129 |
| 10/12/2026 | $10.05 | $10.07 | $9.88 | $9.93 | 928,424 |
| 10/9/2026 | $10.00 | $10.10 | $9.94 | $10.01 | 1.41M |
| 10/8/2026 | $9.75 | $9.92 | $9.71 | $9.91 | 970,325 |
| 10/7/2026 | $10.01 | $10.12 | $9.70 | $9.81 | 1.94M |
| 10/6/2026 | $10.14 | $10.15 | $9.91 | $9.93 | 2.27M |
| 10/5/2026 | $10.06 | $10.28 | $10.06 | $10.14 | 1.07M |
| 10/2/2026 | $10.01 | $10.16 | $9.91 | $10.06 | 1.28M |
| 10/1/2026 | $9.76 | $10.17 | $9.76 | $10.05 | 2.17M |
| 9/30/2026 | $10.16 | $10.25 | $9.67 | $9.76 | 1.93M |
| 9/29/2026 | $10.20 | $10.30 | $10.06 | $10.13 | 854,242 |
| 9/28/2026 | $10.79 | $10.79 | $10.17 | $10.18 | 2.10M |
| 9/25/2026 | $10.83 | $10.95 | $10.80 | $10.81 | 541,240 |
| 9/24/2026 | $11.15 | $11.23 | $10.80 | $10.82 | 729,828 |
| 9/23/2026 | $11.15 | $11.24 | $11.10 | $11.14 | 818,545 |
| 9/22/2026 | $11.20 | $11.25 | $11.01 | $11.11 | 1.17M |
| 9/21/2026 | $11.31 | $11.31 | $10.78 | $10.92 | 1.88M |
| 9/18/2026 | $11.48 | $11.49 | $11.06 | $11.31 | 1.85M |
| 9/17/2026 | $11.45 | $11.73 | $11.26 | $11.49 | 2.76M |
| 9/16/2026 | $12.06 | $12.10 | $11.18 | $11.46 | 2.99M |
| 9/15/2026 | $12.12 | $12.20 | $11.98 | $12.05 | 1.75M |
| 9/14/2026 | $12.23 | $12.23 | $12.10 | $12.11 | 1.21M |
| 9/11/2026 | $12.22 | $12.28 | $12.19 | $12.23 | 1.03M |
| 9/10/2026 | $12.35 | $12.36 | $12.17 | $12.24 | 1.87M |
| 9/9/2026 | $12.15 | $12.54 | $12.11 | $12.31 | 3.40M |
| 9/8/2026 | $12.05 | $12.19 | $12.04 | $12.15 | 2.19M |
| 9/7/2026 | $12.09 | $12.17 | $11.99 | $12.04 | 2.31M |
| 9/4/2026 | $12.10 | $12.23 | $12.00 | $12.09 | 1.27M |
| 9/3/2026 | $12.40 | $12.45 | $12.10 | $12.10 | 1.72M |
| 9/2/2026 | $12.31 | $12.38 | $12.21 | $12.38 | 2.81M |
| 9/1/2026 | $12.57 | $12.69 | $12.34 | $12.39 | 1.91M |
| 8/31/2026 | $12.89 | $12.94 | $12.53 | $12.56 | 1.85M |
| 8/28/2026 | $12.99 | $13.03 | $12.84 | $12.89 | 1.76M |
| 8/27/2026 | $13.15 | $13.20 | $12.97 | $12.99 | 1.24M |
| 8/26/2026 | $13.15 | $13.29 | $13.08 | $13.14 | 2.09M |
| 8/25/2026 | $13.08 | $13.29 | $12.90 | $13.15 | 2.82M |
| 8/24/2026 | $13.18 | $13.35 | $13.00 | $13.08 | 2.91M |
| 8/21/2026 | $12.74 | $13.35 | $12.66 | $13.18 | 4.54M |
| 8/20/2026 | $12.68 | $12.75 | $12.60 | $12.67 | 1.92M |
| 8/19/2026 | $12.64 | $12.79 | $12.57 | $12.67 | 1.83M |
| 8/18/2026 | $12.47 | $12.87 | $12.39 | $12.64 | 2.78M |
| 8/17/2026 | $12.46 | $12.58 | $12.45 | $12.47 | 2.21M |
| 8/14/2026 | $12.51 | $12.53 | $12.38 | $12.46 | 3.27M |
| 8/13/2026 | $12.57 | $12.73 | $12.52 | $12.69 | 1.52M |
| 8/12/2026 | $12.42 | $12.59 | $12.39 | $12.54 | 1.59M |
| 8/11/2026 | $12.51 | $12.51 | $12.36 | $12.42 | 1.23M |
| 8/10/2026 | $12.87 | $12.87 | $12.47 | $12.50 | 1.85M |
| 8/7/2026 | $12.61 | $12.70 | $12.52 | $12.63 | 1.56M |
| 8/6/2026 | $12.54 | $12.84 | $12.54 | $12.58 | 1.94M |
| 8/5/2026 | $12.59 | $12.60 | $12.46 | $12.54 | 1.85M |
| 8/4/2026 | $12.50 | $12.60 | $12.41 | $12.55 | 1.92M |
| 8/3/2026 | $12.45 | $12.66 | $12.34 | $12.38 | 2.00M |
| 7/31/2026 | $12.53 | $12.58 | $12.22 | $12.43 | 3.62M |
| 7/30/2026 | $12.74 | $12.82 | $12.47 | $12.51 | 3.07M |
| 7/29/2026 | $12.96 | $13.00 | $12.73 | $12.74 | 2.34M |
| 7/28/2026 | $13.22 | $13.25 | $12.95 | $12.96 | 3.09M |
| 7/27/2026 | $13.72 | $13.80 | $13.15 | $13.18 | 4.53M |
| 7/24/2026 | $13.75 | $13.87 | $13.63 | $13.66 | 2.17M |
| 7/23/2026 | $13.76 | $13.85 | $13.73 | $13.73 | 1.87M |
| 7/22/2026 | $13.73 | $13.82 | $13.70 | $13.74 | 2.38M |
| 7/21/2026 | $13.85 | $13.90 | $13.73 | $13.73 | 3.14M |
| 7/20/2026 | $13.89 | $14.01 | $13.75 | $13.81 | 3.93M |
| 7/17/2026 | $14.08 | $14.21 | $13.81 | $13.81 | 3.49M |
| 7/16/2026 | $13.84 | $14.18 | $13.83 | $14.09 | 3.97M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
