Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 3.60 | -0.29 | -7.46% | 3.93 | 3.93 | 3.58 | 607,667 |
| Apr 16 2024 | 3.89 | 0.02 | 0.52% | 3.84 | 3.95 | 3.68 | 371,680 |
| Apr 15 2024 | 3.87 | -0.54 | -12.24% | 4.45 | 4.17 | 3.87 | 583,321 |
| Apr 12 2024 | 4.41 | -0.05 | -1.12% | 4.42 | 4.48 | 4.32 | 577,013 |
| Apr 11 2024 | 4.46 | -0.02 | -0.45% | 4.53 | 4.64 | 4.37 | 524,482 |
| Apr 10 2024 | 4.48 | 0.01 | 0.22% | 4.27 | 4.525 | 4.25 | 551,435 |
| Apr 09 2024 | 4.47 | 0.18 | 4.20% | 4.31 | 4.515 | 4.25 | 403,226 |
| Apr 08 2024 | 4.29 | 0.17 | 4.13% | 4.10 | 4.34 | 4.03 | 872,160 |
| Apr 05 2024 | 4.12 | 0.04 | 0.98% | 4.16 | 4.26 | 3.96 | 597,701 |
| Apr 04 2024 | 4.08 | -0.19 | -4.45% | 4.39 | 4.50 | 4.065 | 764,471 |
| Apr 03 2024 | 4.27 | -0.06 | -1.39% | 4.25 | 4.48 | 4.20 | 953,058 |
| Apr 02 2024 | 4.33 | -0.12 | -2.70% | 4.44 | 4.5336 | 4.1835 | 1,039,205 |
| Apr 01 2024 | 4.45 | -0.81 | -15.40% | 5.39 | 5.39 | 4.43 | 1,830,214 |
| Mar 28 2024 | 5.26 | -2.19 | -29.40% | 6.81 | 6.8805 | 5.125 | 3,497,346 |
| Mar 27 2024 | 7.45 | 0.35 | 4.93% | 7.16 | 7.77 | 7.09 | 2,883,543 |
| Mar 26 2024 | 7.10 | 0.98 | 16.01% | 6.23 | 7.165 | 6.195 | 2,158,083 |
| Mar 25 2024 | 6.12 | -0.13 | -2.08% | 6.232 | 6.625 | 6.04 | 1,167,835 |
| Mar 22 2024 | 6.25 | 0.49 | 8.51% | 5.96 | 6.51 | 5.74 | 1,611,464 |
| Mar 21 2024 | 5.76 | -0.02 | -0.35% | 5.90 | 6.00 | 5.49 | 1,104,185 |
| Mar 20 2024 | 5.78 | 0.43 | 8.04% | 5.30 | 5.90 | 4.92 | 1,192,453 |
| Mar 19 2024 | 5.35 | -0.32 | -5.64% | 5.59 | 5.83 | 5.31 | 1,614,192 |
| Mar 18 2024 | 5.67 | -0.19 | -3.24% | 5.93 | 5.995 | 5.575 | 903,796 |
| Mar 15 2024 | 5.86 | 0.24 | 4.18% | 5.79 | 5.88 | 5.505 | 789,188 |
| Mar 14 2024 | 5.625 | -0.70 | -11.00% | 6.29 | 6.33 | 5.56 | 633,119 |
| Mar 13 2024 | 6.32 | 0.39 | 6.58% | 5.92 | 6.34 | 5.8273 | 474,624 |
| Mar 12 2024 | 5.93 | 0.03 | 0.51% | 5.90 | 6.05 | 5.6697 | 495,491 |
| Mar 11 2024 | 5.90 | -0.28 | -4.53% | 6.18 | 6.32 | 5.83 | 528,599 |
| Mar 08 2024 | 6.18 | -0.03 | -0.48% | 6.24 | 6.59 | 6.11 | 594,101 |
| Mar 07 2024 | 6.21 | 0.30 | 5.08% | 5.96 | 6.23 | 5.725 | 585,661 |
| Mar 06 2024 | 5.91 | 0.04 | 0.68% | 5.90 | 6.19 | 5.69 | 774,894 |
| Mar 05 2024 | 5.87 | -0.08 | -1.34% | 5.90 | 6.49 | 5.82 | 932,086 |
| Mar 04 2024 | 5.95 | -0.07 | -1.08% | 6.12 | 6.12 | 5.39 | 859,895 |
| Mar 01 2024 | 6.015 | 0.00 | 0.08% | 6.03 | 6.26 | 5.9225 | 509,178 |
| Feb 29 2024 | 6.01 | 0.16 | 2.74% | 5.89 | 6.21 | 5.89 | 506,429 |
| Feb 28 2024 | 5.85 | -0.29 | -4.72% | 6.06 | 6.20 | 5.785 | 528,225 |
| Feb 27 2024 | 6.14 | 0.18 | 3.02% | 6.00 | 6.27 | 5.81 | 765,123 |
| Feb 26 2024 | 5.96 | 0.66 | 12.45% | 5.30 | 6.00 | 5.30 | 684,620 |
| Feb 23 2024 | 5.30 | 0.03 | 0.57% | 5.30 | 5.58 | 5.155 | 529,242 |
| Feb 22 2024 | 5.27 | 0.06 | 1.15% | 5.25 | 5.36 | 5.025 | 570,137 |
| Feb 21 2024 | 5.21 | -0.19 | -3.52% | 5.38 | 5.46 | 4.99 | 558,111 |
| Feb 20 2024 | 5.40 | -0.01 | -0.18% | 5.40 | 5.55 | 5.19 | 515,511 |
| Feb 16 2024 | 5.41 | -0.01 | -0.18% | 5.28 | 5.65 | 5.2097 | 711,754 |
| Feb 15 2024 | 5.42 | 0.58 | 11.87% | 4.97 | 5.44 | 4.855 | 709,355 |
| Feb 14 2024 | 4.845 | -0.01 | -0.10% | 4.86 | 5.11 | 4.805 | 557,100 |
| Feb 13 2024 | 4.85 | -0.56 | -10.35% | 5.12 | 5.15 | 4.73 | 738,646 |
| Feb 12 2024 | 5.41 | 0.03 | 0.56% | 5.40 | 5.6306 | 5.12 | 1,449,043 |
| Feb 09 2024 | 5.38 | 0.11 | 2.09% | 5.36 | 5.435 | 5.00 | 701,841 |
| Feb 08 2024 | 5.27 | 0.56 | 11.89% | 4.71 | 5.27 | 4.67 | 944,575 |
| Feb 07 2024 | 4.71 | -0.08 | -1.67% | 4.88 | 4.88 | 4.44 | 655,379 |
| Feb 06 2024 | 4.79 | 0.60 | 14.32% | 4.25 | 4.83 | 4.11 | 1,380,239 |
| Feb 05 2024 | 4.19 | 0.16 | 3.97% | 3.96 | 4.21 | 3.6907 | 898,001 |
| Feb 02 2024 | 4.03 | -0.36 | -8.20% | 4.35 | 4.40 | 3.86 | 1,075,381 |
| Feb 01 2024 | 4.39 | 0.38 | 9.48% | 4.09 | 4.47 | 4.04 | 1,455,949 |
| Jan 31 2024 | 4.01 | -0.36 | -8.24% | 4.35 | 4.36 | 3.95 | 569,915 |
| Jan 30 2024 | 4.37 | -0.41 | -8.58% | 4.73 | 4.745 | 4.335 | 649,493 |
| Jan 29 2024 | 4.78 | -0.20 | -4.02% | 5.02 | 5.02 | 4.545 | 867,782 |
| Jan 26 2024 | 4.98 | 0.17 | 3.53% | 4.83 | 5.07 | 4.62 | 1,381,270 |
| Jan 25 2024 | 4.81 | 1.07 | 28.61% | 3.80 | 5.11 | 3.80 | 3,489,810 |
| Jan 24 2024 | 3.74 | 0.13 | 3.60% | 3.68 | 3.865 | 3.545 | 624,848 |
| Jan 23 2024 | 3.61 | 0.34 | 10.40% | 3.34 | 3.68 | 3.34 | 832,873 |
| Jan 22 2024 | 3.27 | 0.15 | 4.81% | 3.15 | 3.30 | 3.08 | 309,118 |
| Jan 19 2024 | 3.12 | 0.05 | 1.63% | 3.09 | 3.13 | 3.00 | 479,159 |
