Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KOS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 2.727 | 0.12 | 4.40% | 2.727 | 2.727 | 2.727 | 52 |
| Feb 27 2025 | 2.612 | 0.05 | 2.03% | 2.574 | 2.721 | 2.574 | 156 |
| Feb 26 2025 | 2.56 | 0.02 | 0.91% | 2.54 | 2.56 | 2.54 | 11,014 |
| Feb 25 2025 | 2.537 | -0.31 | -10.83% | 2.748 | 2.748 | 2.529 | 2,721 |
| Feb 24 2025 | 2.845 | -0.24 | -7.90% | 3.00 | 3.143 | 2.845 | 2,463 |
| Feb 21 2025 | 3.089 | -0.26 | -7.85% | 3.16 | 3.196 | 3.089 | 779 |
| Feb 20 2025 | 3.352 | 0.14 | 4.20% | 3.352 | 3.352 | 3.352 | 3 |
| Feb 19 2025 | 3.217 | 0.16 | 5.13% | 3.217 | 3.217 | 3.217 | 49 |
| Feb 18 2025 | 3.06 | 0.14 | 4.72% | 3.045 | 3.06 | 2.977 | 2,433 |
| Feb 17 2025 | 2.922 | 0.00 | 0.00% | 2.922 | 2.922 | 2.922 | 0.00 |
| Feb 14 2025 | 2.922 | -0.12 | -3.82% | 2.922 | 2.922 | 2.922 | 100 |
| Feb 13 2025 | 3.038 | -0.11 | -3.34% | 2.958 | 3.038 | 2.958 | 36 |
| Feb 12 2025 | 3.143 | -0.06 | -1.75% | 3.143 | 3.143 | 3.143 | 319 |
| Feb 11 2025 | 3.199 | 0.11 | 3.43% | 3.206 | 3.206 | 3.12 | 317 |
| Feb 10 2025 | 3.093 | 0.22 | 7.81% | 3.094 | 3.094 | 3.093 | 210 |
| Feb 07 2025 | 2.869 | -0.03 | -1.07% | 2.869 | 2.869 | 2.869 | 2 |
| Feb 06 2025 | 2.90 | -0.16 | -5.29% | 2.90 | 2.90 | 2.90 | 7,000 |
| Feb 05 2025 | 3.062 | 0.13 | 4.54% | 2.961 | 3.062 | 2.961 | 300 |
| Feb 04 2025 | 2.929 | -0.08 | -2.79% | 2.97 | 2.971 | 2.929 | 758 |
| Feb 03 2025 | 3.013 | -0.02 | -0.50% | 3.02 | 3.145 | 3.013 | 296 |
| Jan 31 2025 | 3.028 | -0.17 | -5.38% | 3.174 | 3.189 | 3.028 | 310 |
| Jan 30 2025 | 3.20 | 0.17 | 5.54% | 3.20 | 3.20 | 3.20 | 16 |
| Jan 29 2025 | 3.032 | -0.11 | -3.35% | 3.064 | 3.145 | 3.032 | 106 |
| Jan 28 2025 | 3.137 | -0.07 | -2.21% | 3.087 | 3.205 | 3.028 | 522 |
| Jan 27 2025 | 3.208 | -0.13 | -3.89% | 3.292 | 3.292 | 3.208 | 35 |
| Jan 24 2025 | 3.338 | -0.10 | -2.80% | 3.338 | 3.338 | 3.338 | 30 |
| Jan 23 2025 | 3.434 | -0.09 | -2.53% | 3.434 | 3.434 | 3.434 | 3 |
| Jan 22 2025 | 3.523 | 0.00 | 0.00% | 3.523 | 3.523 | 3.523 | 0.00 |
| Jan 21 2025 | 3.523 | 0.11 | 3.13% | 3.523 | 3.523 | 3.523 | 80 |
| Jan 20 2025 | 3.416 | -0.09 | -2.68% | 3.416 | 3.416 | 3.416 | 12 |
| Jan 17 2025 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0.00 |
| Jan 16 2025 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0.00 |
| Jan 15 2025 | 3.51 | -0.05 | -1.52% | 3.513 | 3.633 | 3.51 | 245 |
| Jan 14 2025 | 3.564 | -0.04 | -1.00% | 3.556 | 3.564 | 3.556 | 65 |
| Jan 13 2025 | 3.60 | -0.15 | -4.00% | 3.646 | 3.646 | 3.60 | 1,769 |
| Jan 10 2025 | 3.75 | 0.00 | 0.03% | 3.602 | 3.75 | 3.602 | 31 |
| Jan 09 2025 | 3.749 | 0.00 | 0.00% | 3.749 | 3.749 | 3.749 | 0.00 |
| Jan 08 2025 | 3.749 | 0.06 | 1.54% | 3.705 | 3.749 | 3.64 | 510 |
| Jan 07 2025 | 3.692 | -0.06 | -1.60% | 3.612 | 3.692 | 3.612 | 3 |
| Jan 06 2025 | 3.752 | 0.06 | 1.71% | 3.693 | 3.771 | 3.688 | 1,487 |
| Jan 03 2025 | 3.689 | 0.06 | 1.68% | 3.65 | 3.766 | 3.65 | 2,841 |
| Jan 02 2025 | 3.628 | 0.47 | 14.99% | 3.347 | 3.71 | 3.347 | 6,846 |
| Dec 30 2024 | 3.155 | 0.09 | 2.87% | 3.152 | 3.155 | 3.075 | 119 |
| Dec 27 2024 | 3.067 | 0.13 | 4.32% | 3.04 | 3.137 | 3.04 | 6,497 |
| Dec 23 2024 | 2.94 | -0.07 | -2.29% | 2.979 | 2.983 | 2.899 | 640 |
| Dec 20 2024 | 3.009 | 0.06 | 2.03% | 3.009 | 3.009 | 3.009 | 1,500 |
| Dec 19 2024 | 2.949 | -0.35 | -10.53% | 3.191 | 3.191 | 2.949 | 290 |
| Dec 18 2024 | 3.296 | 0.30 | 9.94% | 3.094 | 3.296 | 2.94 | 11,902 |
| Dec 17 2024 | 2.998 | 0.35 | 13.13% | 2.687 | 3.082 | 2.545 | 29,208 |
| Dec 16 2024 | 2.65 | -0.34 | -11.37% | 2.951 | 2.951 | 2.613 | 2,670 |
| Dec 13 2024 | 2.99 | 0.03 | 0.98% | 3.001 | 3.136 | 2.99 | 12,241 |
| Dec 12 2024 | 2.961 | -0.62 | -17.41% | 3.20 | 3.20 | 2.961 | 2,750 |
| Dec 11 2024 | 3.585 | 0.27 | 8.08% | 3.585 | 3.585 | 3.585 | 29 |
| Dec 10 2024 | 3.317 | 0.00 | 0.00% | 3.317 | 3.317 | 3.317 | 0.00 |
| Dec 09 2024 | 3.317 | 0.03 | 1.04% | 3.349 | 3.426 | 3.317 | 135 |
| Dec 06 2024 | 3.283 | -0.15 | -4.43% | 3.468 | 3.468 | 3.283 | 3,854 |
| Dec 05 2024 | 3.435 | -0.17 | -4.58% | 3.435 | 3.435 | 3.435 | 230 |
| Dec 04 2024 | 3.60 | -0.09 | -2.47% | 3.705 | 3.705 | 3.60 | 869 |
| Dec 03 2024 | 3.691 | 0.00 | 0.00% | 3.691 | 3.691 | 3.691 | 0.00 |
| Dec 02 2024 | 3.691 | -0.09 | -2.48% | 3.804 | 3.81 | 3.675 | 6,301 |
