KraneShares Global Humano... (KOID)
NASDAQ: KOID
· Real-Time Price · USD
30.85
-1.56 (-4.82%)
At close: Oct 10, 2025, 3:59 PM
30.68
-0.55%
After-hours: Oct 10, 2025, 07:59 PM EDT
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.07 | 32.07 | 30.76 | 30.85 | 30.85 | -4.78% | 182,616 |
| Oct 9, 2025 | 32.74 | 32.74 | 32.31 | 32.40 | 32.40 | -0.67% | 40,706 |
| Oct 8, 2025 | 32.41 | 32.62 | 32.32 | 32.62 | 32.62 | 1.30% | 98,000 |
| Oct 7, 2025 | 32.81 | 32.84 | 32.20 | 32.20 | 32.20 | -1.62% | 40,300 |
| Oct 6, 2025 | 32.64 | 32.86 | 32.57 | 32.73 | 32.73 | 0.83% | 64,500 |
| Oct 3, 2025 | 32.50 | 32.65 | 32.34 | 32.46 | 32.46 | 0.56% | 39,800 |
| Oct 2, 2025 | 32.47 | 32.48 | 32.16 | 32.28 | 32.28 | 0.50% | 46,000 |
| Oct 1, 2025 | 32.01 | 32.19 | 31.96 | 32.12 | 32.12 | 0.12% | 79,800 |
| Sep 30, 2025 | 32.04 | 32.09 | 31.84 | 32.08 | 32.08 | 0.85% | 36,800 |
| Sep 29, 2025 | 32.00 | 32.01 | 31.69 | 31.81 | 31.81 | 1.40% | 56,500 |
| Sep 26, 2025 | 31.59 | 31.59 | 31.18 | 31.37 | 31.37 | -1.88% | 59,800 |
| Sep 25, 2025 | 31.60 | 32.11 | 31.60 | 31.97 | 31.97 | 0.41% | 37,700 |
| Sep 24, 2025 | 32.00 | 32.03 | 31.69 | 31.84 | 31.84 | -0.34% | 37,900 |
| Sep 23, 2025 | 32.11 | 32.23 | 31.89 | 31.95 | 31.95 | -0.47% | 50,900 |
| Sep 22, 2025 | 31.87 | 32.12 | 31.77 | 32.10 | 32.10 | 1.49% | 53,300 |
| Sep 19, 2025 | 31.85 | 31.85 | 31.51 | 31.63 | 31.63 | -2.13% | 61,800 |
| Sep 18, 2025 | 32.11 | 32.37 | 31.96 | 32.32 | 32.32 | 1.67% | 39,400 |
| Sep 17, 2025 | 31.62 | 32.04 | 31.51 | 31.79 | 31.79 | 1.60% | 69,400 |
| Sep 16, 2025 | 31.35 | 31.35 | 31.07 | 31.29 | 31.29 | 2.29% | 48,006 |
| Sep 15, 2025 | 30.50 | 30.70 | 30.50 | 30.59 | 30.59 | 0.99% | 33,700 |
Page 1 of 5