Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	KOS	5.82	5.91	5.78	5.88	0.0587	2,100,759	6,487	5.71	6.41
2024-04-25	Z	KOS	5.95	5.97	5.77	5.83	-0.11	3,725,409	5,539	5.31	6.41
2024-04-24	Z	KOS	5.82	5.98	5.75	5.95	0.115	3,979,145	8,333	5.41	5.97
2024-04-23	Z	KOS	5.86	5.92	5.81	5.83	-0.04	3,823,889	9,695	5.77	7.00
2024-04-22	Z	KOS	5.94	5.995	5.84	5.87	-0.10	4,201,178	8,164	5.35	6.51
2024-04-19	Z	KOS	6.03	6.135	5.98	5.98	-0.075	3,586,871	9,382	5.48	6.54
2024-04-18	Z	KOS	6.09	6.23	6.02	6.06		4,968,575	10,312	5.51	6.59
2024-04-17	Z	KOS	6.07	6.185	6.009	6.06	-0.02	3,926,360	8,255	5.55	6.13
2024-04-16	Z	KOS	5.99	6.14	5.89	6.09	0.03	8,192,999	16,304	5.77	6.67
2024-04-15	Z	KOS	6.18	6.2446	5.99	6.055	-0.145	6,684,848	14,975	5.98	6.56
2024-04-12	Z	KOS	6.40	6.58	6.13	6.20	-0.125	6,579,760	14,937	6.11	6.40
2024-04-11	Z	KOS	6.36	6.41	6.18	6.33	0.01	7,317,545	10,849	6.11	6.94
2024-04-10	Z	KOS	6.08	6.33	6.04	6.32	0.09	9,926,349	12,063	6.27	6.35
2024-04-09	Z	KOS	5.95	6.24	5.90	6.22	0.31	19,824,013	41,768	6.18	6.25
2024-04-08	Z	KOS	5.93	6.17	5.90	5.91	0.04	15,131,061	31,115	5.39	6.25
2024-04-05	Z	KOS	6.00	6.02	5.86	5.87	-0.115	6,614,466	10,124	5.87	6.30
2024-04-04	Z	KOS	5.82	6.00	5.71	5.98	0.18	8,146,670	14,294	5.46	6.49
2024-04-03	Z	KOS	5.88	5.93	5.55	5.81	-0.07	14,434,411	17,719	5.60	5.81
2024-04-02	Z	KOS	5.91	5.93	5.77	5.88	0.02	4,640,993	17,160	5.27	5.93
2024-04-01	Z	KOS	6.00	6.00	5.7835	5.86	-0.105	7,359,608	12,767	5.33	5.92
2024-03-29	Z	KOS	6.00	6.05	5.88	5.96	0.07	0	0	5.40	6.00
2024-03-28	Z	KOS	6.00	6.05	5.88	5.96	0.07	8,117,702	12,145	5.40	6.00
2024-03-27	Z	KOS	5.61	5.96	5.58	5.89	0.24	9,139,126	18,582	5.90	5.97
2024-03-26	Z	KOS	5.97	6.009	5.60	5.66	-0.28	11,197,950	15,209	5.66	5.77
2024-03-25	Z	KOS	5.87	6.01	5.87	5.94	0.14	4,979,069	12,347	5.82	6.67
2024-03-22	Z	KOS	5.87	5.91	5.73	5.81	-0.08	6,083,094	12,661	5.25	6.33
2024-03-21	Z	KOS	6.03	6.07	5.86	5.88	-0.18	8,942,084	12,946	5.46	5.96
2024-03-20	Z	KOS	5.93	6.05	5.90	6.05	0.045	10,016,026	15,499	5.92	6.56
2024-03-19	Z	KOS	5.76	6.00	5.70	6.00	0.22	9,987,518	15,283	5.45	6.00
2024-03-18	Z	KOS	5.74	5.83	5.60	5.77	0.075	7,624,284	15,268	5.01	5.77
2024-03-15	Z	KOS	5.78	5.875	5.68	5.70	-0.09	11,067,447	11,080	5.68	5.78
2024-03-14	Z	KOS	5.58	5.84	5.53	5.81	0.265	9,080,540	12,936	5.65	5.80
2024-03-13	Z	KOS	5.48	5.69	5.48	5.55	0.105	5,113,594	11,877	5.50	5.62
2024-03-12	Z	KOS	5.53	5.54	5.43	5.45	-0.095	5,087,668	11,646	5.40	5.93
2024-03-11	Z	KOS	5.47	5.57	5.4204	5.54	0.0175	4,543,944	14,023	5.35	5.60
2024-03-08	Z	KOS	5.46	5.57	5.38	5.52	0.04	7,773,121	12,776	5.46	5.55
2024-03-07	Z	KOS	5.605	5.675	5.445	5.47	-0.13	13,950,304	17,987	5.49	5.57
2024-03-06	Z	KOS	5.46	5.70	5.35	5.59	0.18	35,273,889	31,817	5.50	5.70
2024-03-05	Z	KOS	5.26	5.77	5.23	5.40	-0.61	34,409,242	48,221	5.35	5.53
2024-03-04	Z	KOS	6.26	6.33	6.00	6.01	-0.245	3,712,555	11,041	5.60	5.85
2024-03-01	Z	KOS	6.215	6.365	6.185	6.24	0.10	5,879,609	20,016	6.22	6.30
2024-02-29	Z	KOS	6.10	6.19	6.075	6.14	0.09	9,342,514	16,155	6.07	6.30
2024-02-28	Z	KOS	5.95	6.12	5.88	6.04	0.085	8,128,168	16,306	5.99	6.11
2024-02-27	Z	KOS	5.82	6.035	5.76	5.96	0.20	5,745,302	15,425	5.40	8.50
2024-02-26	Z	KOS	5.79	5.86	5.535	5.76	-0.22	7,216,040	16,092	5.68	5.95
2024-02-23	Z	KOS	5.82	5.97	5.735	5.96	0.04	4,827,097	9,828	5.36	6.03
2024-02-22	Z	KOS	5.87	5.955	5.84	5.93	-0.025	4,360,794	8,977	5.70	5.98
2024-02-21	Z	KOS	5.81	5.99	5.77	5.95	0.20	5,634,886	13,167	5.80	6.02
2024-02-20	Z	KOS	5.89	5.95	5.725	5.75	-0.205	5,392,649	14,766	5.26	6.31
2024-02-19	Z	KOS	5.99	6.03	5.90	5.96	-0.035	0	0	5.35	6.56
2024-02-16	Z	KOS	5.99	6.03	5.90	5.96	-0.035	3,550,516	7,057	5.35	6.56
2024-02-15	Z	KOS	5.66	6.05	5.66	6.00	0.375	5,534,975	11,646	5.80	6.56
2024-02-14	Z	KOS	5.57	5.66	5.545	5.62	0.075	2,698,221	6,593	5.14	5.81
2024-02-13	Z	KOS	5.70	5.7442	5.48	5.54	-0.24	8,020,761	11,545	5.55	6.20
2024-02-12	Z	KOS	5.49	5.88	5.49	5.78	0.355	10,174,749	15,491	5.40	5.89
2024-02-09	Z	KOS	5.74	5.765	5.36	5.42	-0.34	16,016,819	28,043	4.94	5.95
2024-02-08	Z	KOS	5.64	5.81	5.62	5.77	0.1012	3,663,615	7,947	5.28	6.32
2024-02-07	Z	KOS	5.65	5.70	5.595	5.67	0.03	4,459,854	9,107	5.45	6.16
2024-02-06	Z	KOS	5.45	5.80	5.41	5.64	0.22	8,424,938	17,227	5.58	6.18
2024-02-05	Z	KOS	5.70	5.70	5.38	5.43	-0.37	11,660,597	23,831	4.93	5.90
2024-02-02	Z	KOS	5.90	5.93	5.74	5.79	-0.17	6,374,256	12,137	5.75	8.20
2024-02-01	Z	KOS	6.15	6.23	5.925	5.96	-0.095	5,985,490	11,627	5.45	6.04
2024-01-31	Z	KOS	6.34	6.388	6.05	6.06	-0.295	4,379,732	8,298	6.05	6.63
2024-01-30	Z	KOS	6.13	6.37	6.09	6.36	0.12	3,500,618	10,780	6.15	6.50
2024-01-29	Z	KOS	6.31	6.31	6.06	6.24	-0.04	5,848,992	12,231	5.80	6.74