Free Trial

KAO (KAOOY) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free KAOOY Stock Alerts
$9.23
+0.74 (+8.72%)
(As of 05/9/2024 05:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

KAO Stock Price Performance

5 Day
Performance
+8.72%
1 Month
Performance
+16.25%
3 Month
Performance
+23.07%
6 Month
Performance
+22.58%
Year-To-Date
Performance
+13.06%
1 Year
Performance
+23.73%
Receive KAOOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KAO and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

KAOOY Stock Chart for Friday, May, 10, 2024

KAOOY Chart by TradingView

KAO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$8.49$9.23
+8.72%		$9.23$8.61132,620 shs$0.00
05/08/2024$8.46$8.49
+0.35%		$8.55$8.3184,079 shs$0.00
05/07/2024$8.53$8.46
-0.82%		$8.50$8.43181,255 shs$0.00
05/06/2024$8.49$8.53
+0.47%		$8.82$8.4982,841 shs$0.00
05/03/2024$8.47$8.49
+0.24%		$8.56$8.1785,979 shs$0.00
05/02/2024$8.28$8.47
+2.29%		$8.47$8.15161,168 shs$0.00
05/01/2024$8.20$8.28
+0.98%		$8.31$8.2538,902 shs$0.00
04/30/2024$8.22$8.20
-0.24%		$8.39$8.2072,837 shs$0.00
04/29/2024$8.15$8.22
+0.86%		$8.36$8.16125,498 shs$0.00
04/26/2024$8.20$8.15
-0.61%		$8.15$8.05137,112 shs$0.00
04/25/2024$8.15$8.20
+0.61%		$8.20$8.1087,104 shs$0.00
04/24/2024$8.26$8.15
-1.33%		$8.21$8.1567,659 shs$0.00
04/23/2024$8.30$8.26
-0.48%		$8.32$8.25230,865 shs$0.00
04/22/2024$8.09$8.30
+2.60%		$8.34$8.2698,048 shs$0.00
04/19/2024$8.01$8.09
+1.03%		$8.18$8.0771,259 shs$0.00
04/18/2024$7.93$8.01
+0.98%		$8.09$7.90187,774 shs$0.00
04/17/2024$8.03$7.93
-1.25%		$7.94$7.89128,380 shs$0.00
04/16/2024$8.01$8.03
+0.25%		$8.32$7.82294,330 shs$0.00
04/15/2024$8.06$8.01
-0.62%		$8.08$8.01151,467 shs$0.00
04/12/2024$7.93$8.06
+1.64%		$8.15$8.05109,974 shs$0.00
04/11/2024$7.94$7.93
-0.13%		$7.96$7.89189,810 shs$0.00
04/10/2024$8.09$7.94
-1.79%		$8.01$7.9478,503 shs$0.00
04/09/2024$8.09$8.09
-0.06%		$8.11$7.79283,350 shs$0.00
04/08/2024$8.21$8.09
-1.46%		$8.42$8.072.59 million shs$0.00
04/05/2024$7.92$8.21
+3.66%		$8.24$8.023.05 million shs$0.00
04/04/2024$7.60$7.92
+4.21%		$8.07$7.91613,850 shs$0.00
04/03/2024$7.60$7.60$7.86$7.5573,098 shs$0.00
04/02/2024$7.56$7.60
+0.53%		$7.61$7.3572,596 shs$0.00
04/01/2024$7.46$7.56
+1.34%		$7.56$7.51312,926 shs$0.00
03/29/2024$7.46$7.46$7.46$7.3940,487 shs$0.00
03/28/2024$7.51$7.46
-0.67%		$7.46$7.3940,487 shs$0.00
03/27/2024$7.28$7.51
+3.16%		$7.53$7.45146,214 shs$0.00
03/26/2024$7.34$7.28
-0.82%		$7.32$7.25107,883 shs$0.00
03/25/2024$7.42$7.34
-1.08%		$7.34$7.2789,867 shs$0.00
03/22/2024$7.39$7.42
+0.40%		$7.49$7.4256,838 shs$0.00
03/21/2024$7.52$7.39
-1.73%		$7.43$7.38198,199 shs$0.00
03/20/2024$7.50$7.52
+0.30%		$7.53$7.4381,809 shs$0.00
03/19/2024$7.61$7.50
-1.48%		$7.51$7.4359,331 shs$0.00
03/18/2024$7.56$7.61
+0.66%		$7.62$7.59126,794 shs$0.00
03/15/2024$7.50$7.56
+0.80%		$7.56$7.5065,801 shs$0.00
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$7.56$7.50
-0.79%		$7.52$7.38113,291 shs$0.00
03/13/2024$7.60$7.56
-0.53%		$7.63$7.5031,398 shs$0.00
03/12/2024$7.58$7.60
+0.26%		$7.63$7.5698,942 shs$0.00
03/11/2024$7.58$7.58$7.61$7.5668,034 shs$0.00
03/08/2024$7.67$7.58
-1.17%		$7.62$7.3743,247 shs$0.00
03/07/2024$7.55$7.67
+1.59%		$7.71$7.6375,260 shs$0.00
03/06/2024$7.59$7.55
-0.53%		$7.61$7.5471,698 shs$0.00
03/05/2024$7.61$7.59
-0.26%		$7.67$7.5871,347 shs$0.00
03/04/2024$7.58$7.61
+0.40%		$7.63$7.5879,786 shs$0.00
03/01/2024$7.53$7.58
+0.66%		$7.58$7.4989,966 shs$0.00
02/29/2024$7.54$7.53
-0.13%		$7.57$7.5382,303 shs$0.00
02/28/2024$7.49$7.54
+0.73%		$7.57$7.3135,950 shs$0.00
02/27/2024$7.49$7.49
-0.07%		$7.53$7.4771,728 shs$0.00
02/26/2024$7.51$7.49
-0.27%		$7.51$7.4572,739 shs$0.00
02/23/2024$7.49$7.51
+0.27%		$7.54$7.4846,964 shs$0.00
02/22/2024$7.46$7.49
+0.40%		$7.54$7.4680,033 shs$0.00
02/21/2024$7.51$7.46
-0.67%		$7.52$7.44125,269 shs$0.00
02/20/2024$7.37$7.51
+1.90%		$7.51$7.22119,675 shs$0.00
02/19/2024$7.37$7.37$7.39$7.1365,900 shs$0.00
02/16/2024$7.28$7.37
+1.24%		$7.39$7.1365,966 shs$0.00
02/15/2024$7.35$7.28
-0.95%		$7.29$7.2268,517 shs$0.00
02/14/2024$7.47$7.35
-1.61%		$7.36$7.29123,401 shs$0.00
02/13/2024$7.51$7.47
-0.53%		$7.49$7.4446,977 shs$0.00
02/12/2024$7.50$7.51
+0.13%		$7.55$7.4956,123 shs$0.00
02/09/2024$7.40$7.50
+1.35%		$7.51$7.3977,436 shs$0.00

Related Companies:
This page (OTCMKTS:KAOOY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity