Free Trial

KAO (KAOOY) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free KAOOY Stock Alerts
$8.90
+0.02 (+0.23%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

KAO Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
+11.15%
3 Month
Performance
+20.76%
6 Month
Performance
+19.78%
Year-To-Date
Performance
+9.02%
1 Year
Performance
+19.14%
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 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

KAOOY Stock Chart for Saturday, May, 18, 2024

KAOOY Chart by TradingView

KAO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.89$8.90
+0.17%		$8.93$8.87107,207 shs$0.00
05/16/2024$8.80$8.89
+0.97%		$8.96$8.88138,153 shs$0.00
05/15/2024$8.75$8.80
+0.54%		$8.83$8.7753,510 shs$0.00
05/14/2024$8.74$8.75
+0.14%		$8.77$8.7355,373 shs$0.00
05/13/2024$8.88$8.74
-1.58%		$8.80$8.71146,513 shs$0.00
05/10/2024$9.23$8.88
-3.79%		$8.98$8.62239,481 shs$0.00
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (OTCMKTS:KAOOY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings