KAO (KAOOY) Stock Chart & Stock Price History $8.27 -0.22 (-2.62%) As of 05/1/2025 03:52 PM Eastern Add Compare Share Share Chart Stock AnalysisChartHeadlinesShort InterestBuy This Stock KAO Stock Price Performance 5 Day Performance-1.81%1 Month Performance-2.96%3 Month Performance+5.05%6 Month Performance-4.42%Year-To-Date Performance+2.32%1 Year Performance-2.39% Receive KAOOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KAO and its competitors with MarketBeat's FREE daily newsletter. Email Address KAOOY Stock Chart for Friday, May, 2, 2025 KAOOY Chart by TradingView KAO Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025$8.49$8.27-2.62%$8.32$8.1550,516 shs$0.0004/30/2025$8.50$8.49-0.12%$8.54$8.2263,549 shs$0.0004/29/2025$8.46$8.50+0.50%$8.74$8.1361,213 shs$0.0004/28/2025$8.42$8.46+0.45%$8.47$8.3164,755 shs$0.0004/25/2025$8.43$8.42-0.12%$8.67$8.1341,752 shs$0.0004/24/2025$8.50$8.43-0.82%$8.80$8.2538,874 shs$0.0004/23/2025$8.48$8.50+0.24%$8.60$8.44161,662 shs$0.0004/22/2025$8.34$8.48+1.68%$8.57$8.3069,948 shs$0.0004/21/2025$8.35$8.34-0.12%$8.55$8.1365,390 shs$0.0004/18/2025$8.35$8.35$8.35$8.201.88 million shs$0.00 Get the Latest News and Ratings for KAOOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KAO and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025$8.29$8.35+0.72%$8.35$8.201.88 million shs$0.0004/16/2025$8.26$8.29+0.36%$8.41$8.131.66 million shs$0.0004/15/2025$8.31$8.26-0.60%$8.62$8.1780,819 shs$0.0004/14/2025$8.03$8.31+3.49%$8.59$8.00137,103 shs$0.0004/11/2025$8.50$8.03-5.53%$8.32$7.76249,864 shs$0.0004/10/2025$8.59$8.50-1.05%$8.60$8.11107,900 shs$0.0004/09/2025$8.39$8.59+2.38%$8.70$8.28134,670 shs$0.0004/09/2025$8.39$8.59+2.38%$8.70$8.28134,670 shs$0.0004/08/2025$8.33$8.39+0.72%$8.75$8.12126,063 shs$0.0004/08/2025$8.33$8.39+0.72%$8.75$8.12126,063 shs$0.0004/07/2025$8.63$8.33-3.48%$8.80$8.20144,513 shs$0.0004/04/2025$8.75$8.63-1.37%$9.22$8.49437,421 shs$0.0004/03/2025$8.52$8.75+2.70%$8.78$8.60172,645 shs$0.0004/02/2025$8.72$8.52-2.29%$8.89$8.45199,727 shs$0.0004/01/2025$8.63$8.72+1.04%$8.75$8.5154,864 shs$0.00 Related Companies BDRFY Stock Price Chart BDRFF Stock Price Chart DSYWW Stock Price Chart BLGX Stock Price Chart BLUMY Stock Price Chart BRSHW Stock Price Chart ETTYF Stock Price Chart HEGIF Stock Price Chart HENOY Stock Price Chart JOEY Stock Price Chart Receive KAOOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KAO and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:KAOOY) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredElon Musk is all in on these robots …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kao Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share KAO With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy KAOOY Stock Free KAOOY Stock Alerts