Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	KOS	2.11	2.14	2.01	2.0199	-0.0301	7,348,559	8,107	1.85	2.22
2025-07-17	Z	KOS	1.92	2.06	1.9025	2.05	0.14	6,308,020	9,108	1.80	2.27
2025-07-16	Z	KOS	2.00	2.02	1.8911	1.91	-0.07	4,489,094	5,409	1.89	2.27
2025-07-15	Z	KOS	2.06	2.085	1.97	1.98	-0.0784	5,545,650	7,043	1.95	2.27
2025-07-14	Z	KOS	2.15	2.16	2.01	2.05	-0.1166	7,111,035	8,120	1.88	6.94
2025-07-11	Z	KOS	2.12	2.21	2.12	2.17	0.02	6,036,112	7,759	1.34	2.22
2025-07-10	Z	KOS	2.10	2.19	2.085	2.15	0.045	5,767,886	7,788	1.94	2.19
2025-07-09	Z	KOS	2.12	2.1699	2.10	2.11	-0.035	6,044,003	7,267	2.10	2.29
2025-07-08	Z	KOS	2.02	2.165	2.02	2.14	0.13	9,120,818	9,932	1.95	2.32
2025-07-07	Z	KOS	1.96	2.115	1.94	2.01	0.04	10,708,885	11,176	1.96	2.18
2025-07-04	Z	KOS	1.98	2.01	1.96	1.98	-0.01	0	0	1.49	2.78
2025-07-03	Z	KOS	1.98	2.01	1.96	1.98	-0.01	3,460,724	6,271	1.49	2.78
2025-07-02	Z	KOS	1.92	2.01	1.85	1.98	0.105	8,812,963	12,858	1.79	2.16
2025-07-01	Z	KOS	1.72	1.90	1.695	1.88	0.1516	10,890,296	12,203	1.71	1.89
2025-06-30	Z	KOS	1.84	1.85	1.71	1.72	-0.1116	9,670,411	13,078	1.70	1.88
2025-06-27	Z	KOS	1.88	1.895	1.82	1.83	-0.03	18,661,472	8,712	1.67	1.96
2025-06-26	Z	KOS	1.88	1.93	1.83	1.87	0.015	7,340,945	12,088	1.82	1.97
2025-06-25	Z	KOS	1.92	1.94	1.83	1.86	-0.08	6,413,004	12,582	1.83	2.20
2025-06-24	Z	KOS	1.92	1.99	1.88	1.94	-0.07	11,821,301	16,493	1.79	2.16
2025-06-23	Z	KOS	2.20	2.22	1.98	2.00	-0.155	13,984,670	18,085	1.81	2.16
2025-06-20	Z	KOS	2.18	2.2192	2.13	2.17	-0.0067	18,345,984	11,076	1.97	2.36
2025-06-19	Z	KOS	2.24	2.27	2.155	2.17	-0.0633	0	0	1.98	2.37
2025-06-18	Z	KOS	2.24	2.27	2.155	2.17	-0.0633	14,189,402	12,327	1.98	2.37
2025-06-17	Z	KOS	2.25	2.32	2.185	2.23	0.035	18,081,775	19,042	1.92	2.36
2025-06-16	Z	KOS	2.21	2.26	2.09	2.20	-0.06	17,303,272	15,477	2.03	2.26
2025-06-13	Z	KOS	2.25	2.32	2.18	2.25	0.175	25,999,499	24,244	2.25	2.34
2025-06-12	Z	KOS	2.06	2.1399	2.03	2.09	-0.065	10,436,014	6,588	1.90	2.26
2025-06-11	Z	KOS	2.05	2.19	2.0201	2.13	0.15	21,572,632	17,477	1.95	3.40
2025-06-10	Z	KOS	1.99	2.08	1.945	2.00	0.025	14,143,769	12,681	1.95	2.00
2025-06-09	Z	KOS	1.93	2.00	1.905	1.97	0.0601	10,095,951	12,028	1.90	2.06
2025-06-06	Z	KOS	1.82	1.965	1.80	1.90	0.1549	11,016,198	12,579	1.80	3.00
2025-06-05	Z	KOS	1.81	1.84	1.75	1.76	-0.05	6,747,571	6,547	1.61	1.92
2025-06-04	Z	KOS	1.87	1.91	1.78	1.81	-0.01	13,862,500	16,967	1.00	1.90
2025-06-03	Z	KOS	1.77	1.8382	1.70	1.82	0.065	9,726,495	7,641	1.63	3.40
2025-06-02	Z	KOS	1.74	1.84	1.72	1.76	0.095	15,749,082	12,743	1.72	1.80
2025-05-30	Z	KOS	1.71	1.7199	1.65	1.66	-0.065	9,482,676	8,014	1.65	3.40
2025-05-29	Z	KOS	1.71	1.7565	1.67	1.72	0.035	8,000,847	6,938	1.49	1.76
2025-05-28	Z	KOS	1.73	1.74	1.68	1.69	-0.03	8,692,481	8,982	1.70	1.71
2025-05-27	Z	KOS	1.675	1.73	1.59	1.72	0.095	14,055,377	13,975	1.60	1.75
2025-05-26	Z	KOS	1.53	1.65	1.53	1.63	0.0512	0	0	1.50	3.50
2025-05-23	Z	KOS	1.53	1.65	1.53	1.63	0.0512	9,438,521	9,043	1.50	3.50
2025-05-22	Z	KOS	1.62	1.62	1.56	1.58	-0.065	9,205,573	10,610	1.45	1.75
2025-05-21	Z	KOS	1.69	1.70	1.64	1.64	-0.035	9,328,945	10,163	1.60	3.48
2025-05-20	Z	KOS	1.72	1.735	1.66	1.68	-0.04	11,768,793	9,709	1.67	1.78
2025-05-19	Z	KOS	1.71	1.74	1.64	1.73	-0.0188	15,117,078	13,670	1.64	2.47
2025-05-16	Z	KOS	1.77	1.77	1.71	1.75	-0.005	5,964,692	9,886	1.57	1.92
2025-05-15	Z	KOS	1.91	1.9489	1.7201	1.75	-0.2412	11,743,427	11,738	1.65	1.89
2025-05-14	Z	KOS	2.05	2.08	1.95	1.99	-0.075	13,596,221	14,464	1.75	2.16
2025-05-13	Z	KOS	1.92	2.115	1.91	2.07	0.165	13,468,827	14,320	1.60	3.82
2025-05-12	Z	KOS	1.92	2.0088	1.895	1.91	0.125	12,611,977	12,586	1.75	2.08
2025-05-09	Z	KOS	1.78	1.83	1.76	1.79	0.055	9,603,405	12,272	1.26	1.91
2025-05-08	Z	KOS	1.52	1.77	1.50	1.74	0.22	17,279,798	14,094	1.50	5.22
2025-05-07	Z	KOS	1.59	1.60	1.505	1.52	-0.03	11,337,918	11,518	1.50	1.53
2025-05-06	Z	KOS	1.55	1.59	1.45	1.54	-0.04	15,194,020	18,051	1.48	1.62
2025-05-05	Z	KOS	1.66	1.71	1.56	1.59	-0.125	10,344,002	13,076	1.55	1.75
2025-05-02	Z	KOS	1.66	1.72	1.605	1.70	0.075	9,460,175	11,984	1.50	1.71
2025-05-01	Z	KOS	1.52	1.67	1.50	1.63	0.085	19,667,918	14,291	1.45	1.76
2025-04-30	Z	KOS	1.62	1.63	1.52	1.54	-0.15	14,361,682	13,444	1.45	1.63
2025-04-29	Z	KOS	1.69	1.72	1.66	1.67	-0.05	8,817,714	9,207	1.65	1.77
2025-04-28	Z	KOS	1.72	1.78	1.68	1.71	-0.01	5,161,022	6,060	1.70	1.79
2025-04-25	Z	KOS	1.69	1.72	1.6644	1.72	-0.005	6,794,880	6,617	1.55	6.84
2025-04-24	Z	KOS	1.73	1.78	1.71	1.72	-0.015	5,951,406	7,983	1.71	6.92
2025-04-23	Z	KOS	1.83	1.89	1.70	1.74	-0.045	7,629,852	7,016	1.71	1.74
2025-04-22	Z	KOS	1.83	1.89	1.76	1.77	-0.025	8,127,021	8,868	1.71	1.81
2025-04-21	Z	KOS	1.74	1.86	1.68	1.80	0.01	12,239,222	13,551	1.65	8.15