Go Pro

KAO (KAOOY) Stock Chart & Stock Price History

KAO logo
$6.52 +0.02 (+0.31%)
As of 07/24/2026 03:58 PM Eastern

KAO Stock Price Performance

The KAO (KAOOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.27%, with a year-to-date return of -17.78%. In the past month, the stock has decreased 19.21%, reflecting recent market activity.

As of the latest close, KAO traded at $6.52 with a market cap of and volume of 40,814 shares. Five years ago, the stock traded at $12.44, representing a 47.59% decrease over that period. At the time, it had a market cap of and a volume of 132,520 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.41%
1 Month
Performance
-19.21%
3 Month
Performance
-11.29%
Year-To-Date
Performance
-17.78%
1 Year
Performance
-28.27%
5 Year
Performance
-47.59%

KAOOY Stock Chart for Saturday, July, 25, 2026

KAO Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$6.50$6.52
+0.31%
$6.56$6.5040,814 shs$0.00
07/23/2026$6.56$6.50
-0.91%
$6.52$6.4770,547 shs$0.00
07/22/2026$6.63$6.56
-1.02%
$6.60$6.5531,977 shs$0.00
07/21/2026$6.75$6.63
-1.81%
$6.77$6.6271,018 shs$0.00
07/20/2026$6.72$6.75
+0.45%
$6.76$6.7247,032 shs$0.00
07/17/2026$6.73$6.72
-0.15%
$6.78$6.7182,821 shs$0.00
07/16/2026$6.74$6.73
-0.15%
$6.86$6.7048,074 shs$0.00
07/15/2026$6.74$6.74$6.96$6.661.09 million shs$0.00
07/14/2026$6.58$6.74
+2.43%
$6.77$6.71224,352 shs$0.00
07/13/2026$6.63$6.58
-0.75%
$6.89$6.5760,455 shs$0.00
07/10/2026$6.70$6.63
-1.04%
$6.79$6.5768,759 shs$0.00
07/09/2026$6.78$6.70
-1.18%
$6.81$6.5899,600 shs$0.00
07/08/2026$6.75$6.78
+0.44%
$7.02$6.6249,971 shs$0.00
07/07/2026$6.81$6.75
-0.88%
$7.06$6.5636,231 shs$0.00
07/06/2026$6.75$6.81
+0.96%
$6.87$6.78112,392 shs$0.00
07/03/2026$6.75$6.75$7.02$6.5376,664 shs$0.00
07/02/2026$6.52$6.75
+3.45%
$7.02$6.5376,664 shs$0.00
07/01/2026$6.57$6.52
-0.76%
$6.60$6.2767,731 shs$0.00
06/30/2026$8.19$6.57
-19.78%
$6.95$6.5573,828 shs$0.00
06/29/2026$8.24$8.19
-0.61%
$8.33$7.7690,267 shs$0.00
06/26/2026$8.07$8.24
+2.11%
$8.27$8.0877,664 shs$0.00
06/25/2026$7.50$8.07
+7.60%
$8.49$7.76179,725 shs$0.00
06/24/2026$7.50$7.50
+0.03%
$7.56$7.45314,046 shs$0.00

This page (OTCMKTS:KAOOY) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners