KOGE KOGE
$65.84+0.12 (+0.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.85 | -0.11% | $65.92 | $65.94 | $65.83 | 4.08K |
| 2026-09-30 | $65.92 | -2.12% | $67.35 | $67.50 | $65.73 | 125.72K |
| 2026-09-29 | $67.35 | -0.28% | $67.54 | $67.56 | $67.30 | 94.30K |
| 2026-09-28 | $67.54 | -0.17% | $67.65 | $67.69 | $67.49 | 32.01K |
| 2026-09-27 | $67.65 | -0.08% | $67.71 | $68.19 | $67.64 | 97.62K |
| 2026-09-26 | $67.71 | -1.73% | $68.90 | $69.25 | $67.70 | 28.23K |
| 2026-09-25 | $68.90 | -0.48% | $69.24 | $69.27 | $68.66 | 88.06K |
| 2026-09-24 | $69.24 | -0.05% | $69.27 | $69.51 | $68.02 | 107.85K |
| 2026-09-23 | $69.27 | -0.26% | $69.45 | $69.49 | $69.25 | 38.95K |
| 2026-09-22 | $69.45 | +0.21% | $69.31 | $69.53 | $69.17 | 108.63K |
| 2026-09-21 | $69.31 | +0.37% | $69.05 | $69.31 | $68.89 | 99.84K |
| 2026-09-20 | $69.05 | +1.18% | $68.25 | $69.11 | $68.21 | 133.26K |
| 2026-09-19 | $68.25 | +0.19% | $68.12 | $68.59 | $67.66 | 16.81K |
| 2026-09-18 | $68.12 | +0.84% | $67.55 | $68.32 | $67.49 | 22.71K |
| 2026-09-17 | $67.55 | -0.97% | $68.21 | $68.27 | $67.45 | 70.68K |
| 2026-09-16 | $68.21 | -1.25% | $69.08 | $69.09 | $68.18 | 17.50K |
| 2026-09-15 | $69.08 | -0.17% | $69.19 | $69.20 | $69.05 | 51.66K |
| 2026-09-14 | $69.19 | -0.04% | $69.22 | $69.36 | $69.03 | 55.38K |
| 2026-09-13 | $69.22 | +0.08% | $69.16 | $69.40 | $69.09 | 8.56K |
| 2026-09-12 | $69.16 | -0.22% | $69.31 | $69.56 | $69.12 | 14.08K |
| 2026-09-11 | $69.31 | -0.12% | $69.40 | $69.57 | $69.19 | 8.98K |
| 2026-09-10 | $69.40 | -0.05% | $69.43 | $69.52 | $69.24 | 5.80K |
| 2026-09-09 | $69.43 | -0.36% | $69.68 | $69.82 | $69.35 | 6.80K |
| 2026-09-08 | $69.68 | +0.77% | $69.14 | $72.66 | $69.08 | 1.43M |
| 2026-09-07 | $69.14 | +1.71% | $67.98 | $69.31 | $67.88 | 95.41K |
| 2026-09-06 | $67.98 | +0.97% | $67.32 | $68.96 | $67.16 | 58.74K |
| 2026-09-05 | $67.32 | +4.97% | $64.13 | $67.38 | $63.81 | 96.56K |
| 2026-09-04 | $64.13 | +1.09% | $63.44 | $64.58 | $63.43 | 418 |
| 2026-09-03 | $63.44 | +0.02% | $63.43 | $63.55 | $63.40 | 7.99K |
| 2026-09-02 | $63.43 | +0.02% | $63.41 | $63.49 | $63.34 | 1.11K |
| 2026-09-01 | $63.41 | -0.07% | $63.46 | $63.57 | $63.41 | 2.13K |
| 2026-08-31 | $63.46 | -2.08% | $64.81 | $64.82 | $63.43 | 4.01K |
| 2026-08-30 | $64.81 | +1.73% | $63.70 | $65.59 | $63.68 | 28.87K |
| 2026-08-29 | $63.70 | -0.30% | $63.90 | $64.35 | $63.51 | 22 |
| 2026-08-28 | $63.90 | -0.90% | $64.48 | $64.59 | $63.88 | 1.32K |
| 2026-08-27 | $64.48 | -0.55% | $64.83 | $64.94 | $64.47 | 4.57K |
| 2026-08-26 | $64.83 | +2.21% | $63.43 | $64.83 | $63.43 | 96.78K |
| 2026-08-25 | $63.43 | +6.37% | $59.64 | $65.24 | $59.00 | 146.72K |
| 2026-08-24 | $59.64 | +10.46% | $53.99 | $60.10 | $52.99 | 15.28K |
| 2026-08-23 | $53.99 | +2.36% | $52.75 | $54.25 | $52.44 | 6.09K |
| 2026-08-22 | $52.75 | +3.73% | $50.85 | $52.90 | $50.78 | 11.75K |
| 2026-08-21 | $50.85 | +2.08% | $49.81 | $50.96 | $49.68 | 11.80K |
| 2026-08-20 | $49.81 | -2.95% | $51.33 | $51.73 | $48.84 | 9.11K |
| 2026-08-19 | $51.33 | -3.26% | $53.05 | $53.06 | $50.67 | 7.78K |
| 2026-08-18 | $53.06 | -0.13% | $53.12 | $53.15 | $52.88 | 1.77K |
| 2026-08-17 | $53.12 | +0.61% | $52.80 | $53.18 | $52.79 | 4.19K |
| 2026-08-16 | $52.80 | -0.15% | $52.88 | $52.92 | $52.78 | 157 |
| 2026-08-15 | $52.88 | -1.17% | $53.51 | $53.77 | $52.88 | 3.05K |
| 2026-08-14 | $53.51 | +0.36% | $53.32 | $53.51 | $53.07 | 652 |
| 2026-08-13 | $53.32 | -0.43% | $53.55 | $53.72 | $53.27 | 3.48K |
| 2026-08-12 | $53.55 | +1.26% | $52.89 | $54.01 | $52.76 | 17.35K |
| 2026-08-11 | $52.89 | +1.00% | $52.36 | $52.91 | $52.35 | 3.86K |
| 2026-08-10 | $52.36 | -12.58% | $59.90 | $60.14 | $50.25 | 16.58K |
| 2026-08-09 | $59.90 | +0.01% | $59.89 | $60.37 | $59.65 | 6.10K |
| 2026-08-08 | $59.89 | -0.14% | $59.98 | $60.30 | $59.85 | 884 |
| 2026-08-07 | $59.98 | +1.44% | $59.13 | $60.26 | $59.13 | 353 |
| 2026-08-06 | $59.13 | -1.19% | $59.84 | $60.08 | $59.01 | 3.57K |
| 2026-08-05 | $59.84 | -1.28% | $60.61 | $62.26 | $59.52 | 236.69K |
| 2026-08-04 | $60.61 | +0.50% | $60.31 | $61.11 | $59.19 | 191.98K |
| 2026-08-03 | $60.31 | -3.09% | $62.24 | $62.24 | $59.39 | 11.24K |
| 2026-08-02 | $62.24 | +1.04% | $61.60 | $63.05 | $61.60 | 8.38K |
| 2026-08-01 | $61.60 | -1.30% | $62.41 | $62.49 | $61.44 | 3.32K |
| 2026-07-31 | $62.41 | -1.66% | $63.46 | $63.46 | $62.22 | 14.92K |
| 2026-07-30 | $63.46 | +0.26% | $63.30 | $63.47 | $63.09 | 53.91K |
| 2026-07-29 | $63.30 | -0.12% | $63.37 | $63.42 | $63.19 | 19.25K |
| 2026-07-28 | $63.38 | -0.02% | $63.39 | $63.50 | $62.82 | 39.93K |
| 2026-07-27 | $63.39 | -0.02% | $63.40 | $63.44 | $63.37 | 8.41K |
| 2026-07-26 | $63.40 | -0.23% | $63.55 | $63.83 | $63.38 | 851 |
| 2026-07-25 | $63.55 | -0.88% | $64.11 | $64.16 | $63.40 | 3.99K |
| 2026-07-24 | $64.11 | +0.76% | $63.63 | $64.70 | $63.34 | 5.20K |
| 2026-07-23 | $63.63 | -0.89% | $64.20 | $64.29 | $63.56 | 91.22K |
| 2026-07-22 | $64.20 | -0.11% | $64.27 | $64.45 | $63.92 | 113.56K |
| 2026-07-21 | $64.27 | +0.61% | $63.88 | $64.41 | $63.78 | 113.28K |
| 2026-07-20 | $63.88 | -0.25% | $64.04 | $64.33 | $63.06 | 141.93K |
| 2026-07-19 | $64.04 | +0.71% | $63.59 | $64.17 | $63.34 | 99.62K |
| 2026-07-18 | $63.59 | -0.45% | $63.88 | $63.94 | $63.40 | 106.35K |
| 2026-07-17 | $63.88 | +0.56% | $63.53 | $64.39 | $63.38 | 92.83K |
| 2026-07-16 | $63.53 | -0.83% | $64.06 | $64.08 | $63.35 | 146.92K |
| 2026-07-15 | $64.06 | -0.59% | $64.44 | $64.46 | $63.58 | 103.33K |
| 2026-07-14 | $64.44 | +0.99% | $63.81 | $64.81 | $63.58 | 332.78K |
| 2026-07-13 | $63.81 | +0.29% | $63.63 | $64.30 | $62.87 | 132.36K |
| 2026-07-12 | $63.63 | -0.84% | $63.76 | $64.94 | $63.56 | 114.43K |
| 2026-07-11 | $64.17 | +0.10% | $64.10 | $64.60 | $63.43 | 125.64K |
| 2026-07-10 | $64.10 | +0.91% | $63.53 | $64.67 | $63.46 | 115.03K |
| 2026-07-09 | $63.53 | -0.17% | $63.63 | $64.15 | $63.46 | 107.84K |
| 2026-07-08 | $63.63 | -0.88% | $64.20 | $64.47 | $63.35 | 185.80K |
| 2026-07-07 | $64.20 | -0.77% | $64.69 | $64.80 | $63.53 | 558.79K |
| 2026-07-06 | $64.69 | -0.07% | $64.74 | $64.83 | $63.63 | 998.98K |
| 2026-07-05 | $64.74 | +0.02% | $64.73 | $64.78 | $64.05 | 1.29M |
| 2026-07-04 | $64.73 | +0.02% | $64.71 | $64.78 | $64.60 | 1.64M |