Register to chat with like-minded investors on our interactive forums.
KOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.85 | -0.01 | -0.11% | 8.85 | 8.89 | 8.85 | 6,831 |
| May 09 2024 | 8.86 | -0.10 | -1.12% | 8.86 | 8.88 | 8.86 | 467 |
| May 08 2024 | 8.96 | 0.07 | 0.79% | 8.95 | 9.00 | 8.89 | 15,059 |
| May 07 2024 | 8.89 | -0.15 | -1.66% | 9.03 | 9.03 | 8.86 | 3,824 |
| May 06 2024 | 9.04 | 0.08 | 0.89% | 8.995 | 9.05 | 8.995 | 3,693 |
| May 03 2024 | 8.96 | -0.04 | -0.44% | 8.95 | 8.96 | 8.90 | 2,835 |
| May 02 2024 | 9.00 | 0.00 | 0.00% | 9.03 | 9.03 | 9.00 | 2,524 |
| May 01 2024 | 9.00 | -0.02 | -0.22% | 9.05 | 9.05 | 9.00 | 2,521 |
| Apr 30 2024 | 9.02 | -0.03 | -0.33% | 9.03 | 9.05 | 9.00 | 3,357 |
| Apr 29 2024 | 9.05 | 0.05 | 0.56% | 9.00 | 9.05 | 9.00 | 1,204 |
| Apr 26 2024 | 9.00 | 0.10 | 1.12% | 9.00 | 9.03 | 9.00 | 5,701 |
| Apr 24 2024 | 8.90 | -0.01 | -0.11% | 8.94 | 9.05 | 8.90 | 4,990 |
| Apr 23 2024 | 8.91 | -0.09 | -1.00% | 9.01 | 9.01 | 8.91 | 2,690 |
| Apr 22 2024 | 9.00 | 0.00 | 0.00% | 9.14 | 9.14 | 9.00 | 2,107 |
| Apr 19 2024 | 9.00 | -0.08 | -0.88% | 9.06 | 9.06 | 9.00 | 523 |
| Apr 18 2024 | 9.08 | -0.04 | -0.44% | 9.12 | 9.12 | 8.91 | 3,629 |
| Apr 17 2024 | 9.12 | 0.17 | 1.90% | 8.90 | 9.12 | 8.90 | 5,913 |
| Apr 16 2024 | 8.95 | -0.10 | -1.10% | 9.08 | 9.09 | 8.95 | 6,683 |
| Apr 15 2024 | 9.05 | -0.03 | -0.33% | 9.05 | 9.05 | 9.01 | 194 |
| Apr 12 2024 | 9.08 | 0.08 | 0.89% | 9.01 | 9.09 | 9.00 | 2,585 |
| Apr 11 2024 | 9.00 | 0.01 | 0.11% | 9.09 | 9.09 | 9.00 | 1,800 |
| Apr 10 2024 | 8.99 | -0.01 | -0.11% | 8.82 | 8.99 | 8.82 | 3,593 |
| Apr 09 2024 | 9.00 | 0.09 | 1.01% | 8.85 | 9.09 | 8.83 | 4,852 |
| Apr 08 2024 | 8.91 | 0.00 | 0.00% | 8.91 | 8.91 | 8.91 | 0.00 |
| Apr 05 2024 | 8.91 | -0.19 | -2.09% | 9.05 | 9.08 | 8.91 | 3,220 |
| Apr 04 2024 | 9.10 | 0.20 | 2.25% | 8.90 | 9.10 | 8.90 | 10,648 |
| Apr 03 2024 | 8.90 | 0.30 | 3.49% | 8.61 | 8.90 | 8.61 | 12,655 |
| Apr 02 2024 | 8.60 | 0.14 | 1.65% | 8.53 | 8.60 | 8.41 | 22,507 |
| Mar 28 2024 | 8.46 | -0.19 | -2.20% | 8.65 | 8.97 | 8.45 | 8,491 |
| Mar 27 2024 | 8.65 | 0.11 | 1.29% | 8.64 | 8.65 | 8.35 | 22,790 |
| Mar 26 2024 | 8.54 | -0.01 | -0.12% | 8.53 | 8.77 | 8.51 | 5,065 |
| Mar 25 2024 | 8.55 | 0.04 | 0.47% | 8.51 | 8.65 | 8.51 | 5,691 |
| Mar 22 2024 | 8.51 | -0.01 | -0.12% | 8.52 | 8.54 | 8.51 | 10,542 |
| Mar 21 2024 | 8.52 | 0.01 | 0.12% | 8.52 | 8.60 | 8.51 | 7,989 |
| Mar 20 2024 | 8.51 | -0.08 | -0.93% | 8.50 | 8.51 | 8.45 | 3,369 |
| Mar 19 2024 | 8.59 | -0.24 | -2.72% | 8.79 | 8.79 | 8.56 | 10,343 |
| Mar 18 2024 | 8.83 | -0.02 | -0.23% | 8.82 | 8.85 | 8.77 | 3,192 |
| Mar 15 2024 | 8.85 | -0.12 | -1.34% | 8.88 | 9.05 | 8.84 | 16,364 |
| Mar 14 2024 | 8.97 | -0.03 | -0.33% | 8.89 | 9.10 | 8.88 | 6,523 |
| Mar 13 2024 | 9.00 | 0.14 | 1.58% | 8.84 | 9.00 | 8.84 | 127 |
| Mar 12 2024 | 8.86 | 0.02 | 0.23% | 8.85 | 8.88 | 8.85 | 270 |
| Mar 11 2024 | 8.84 | 0.00 | 0.00% | 8.82 | 8.84 | 8.80 | 3,936 |
| Mar 08 2024 | 8.84 | -0.02 | -0.23% | 9.00 | 9.00 | 8.84 | 2,008 |
| Mar 07 2024 | 8.86 | -0.07 | -0.78% | 8.93 | 8.95 | 8.85 | 4,207 |
| Mar 06 2024 | 8.93 | 0.16 | 1.82% | 8.78 | 8.93 | 8.78 | 2,682 |
| Mar 05 2024 | 8.77 | 0.07 | 0.80% | 8.73 | 8.80 | 8.73 | 917 |
| Mar 04 2024 | 8.70 | -0.10 | -1.14% | 8.80 | 8.80 | 8.65 | 185 |
| Mar 01 2024 | 8.80 | 0.05 | 0.57% | 8.78 | 8.80 | 8.78 | 1,790 |
| Feb 29 2024 | 8.75 | -0.16 | -1.80% | 8.91 | 8.91 | 8.72 | 5,173 |
| Feb 28 2024 | 8.91 | 0.11 | 1.25% | 8.85 | 8.91 | 8.81 | 3,927 |
| Feb 27 2024 | 8.80 | 0.24 | 2.80% | 8.53 | 8.80 | 8.53 | 7,489 |
| Feb 26 2024 | 8.56 | -0.02 | -0.23% | 8.61 | 8.61 | 8.52 | 3,319 |
| Feb 23 2024 | 8.58 | -0.23 | -2.61% | 8.83 | 8.85 | 8.51 | 30,331 |
| Feb 22 2024 | 8.81 | -0.02 | -0.23% | 8.80 | 8.83 | 8.73 | 6,885 |
| Feb 21 2024 | 8.83 | 0.22 | 2.56% | 8.61 | 8.88 | 8.61 | 5,370 |
| Feb 20 2024 | 8.61 | -0.30 | -3.37% | 8.91 | 8.92 | 8.61 | 19,074 |
| Feb 19 2024 | 8.91 | -0.01 | -0.11% | 8.92 | 8.92 | 8.77 | 6,825 |
| Feb 16 2024 | 8.92 | 0.17 | 1.94% | 8.76 | 9.00 | 8.76 | 6,507 |
| Feb 15 2024 | 8.75 | -0.79 | -8.28% | 9.09 | 9.25 | 8.75 | 20,766 |
| Feb 14 2024 | 9.54 | -0.15 | -1.55% | 9.68 | 9.70 | 9.20 | 28,245 |
| Feb 13 2024 | 9.69 | 0.58 | 6.37% | 9.10 | 9.69 | 9.10 | 41,103 |
| Feb 12 2024 | 9.11 | -0.06 | -0.65% | 9.19 | 9.19 | 9.00 | 8,490 |
