Get the Stockscreener App
31.28
0.95%
0.295
Kraneshares Global Humanoid And Embodied Intelligence Index Etf Stock (KOID) Price History
The historical daily chart and data for Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock (KOID), show that the latest closing stock price as of December 05, 2025, is $31.28.
- Kraneshares Global Humanoid And Embodied Intelligence Index Etf all-time high stock price is $32.86, occurred on October 06, 2025.
- The lowest Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock price recorded was $24.85 on June 20, 2025. Since then, Kraneshares Global Humanoid And Embodied Intelligence Index Etf's stock price has risen over 25.86% to $31.28 now.
- The 52-week high stock price for KOID is $32.86, representing a 5.05% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for KOID is $24.85, indicating a -20.55% decrease from the current share price, occurred on June 20, 2025.
The table below shows more information about KOID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $31.45 | $31.21 | $0.2399 | 60,797.0 | +0.95% |
| Dec 04, 2025 | $31.04 | $30.81 | $0.2299 | 81,379.0 | +2.63% |
| Dec 03, 2025 | $30.21 | $29.92 | $0.2899 | 50,431.0 | +0.57% |
| Dec 02, 2025 | $30.05 | $29.84 | $0.21 | 21,861.0 | +0.13% |
| Dec 01, 2025 | $30.16 | $29.90 | $0.2599 | 75,770.0 | +0.31% |
| Nov 28, 2025 | $29.92 | $29.69 | $0.23 | 21,145.0 | +1.88% |
| Nov 26, 2025 | $29.39 | $29.09 | $0.30 | 37,116.0 | +1.20% |
| Nov 25, 2025 | $29.04 | $28.53 | $0.512 | 39,365.0 | +0.83% |
| Nov 24, 2025 | $28.81 | $28.30 | $0.51 | 51,111.0 | +1.48% |
| Nov 21, 2025 | $28.46 | $27.88 | $0.585 | 28,777.0 | +1.83% |
| Nov 20, 2025 | $28.92 | $27.74 | $1.18 | 61,764.0 | -2.83% |
| Nov 19, 2025 | $28.86 | $28.51 | $0.345 | 111,267.0 | +0.04% |
| Nov 18, 2025 | $28.75 | $28.44 | $0.31 | 37,507.0 | -0.41% |
| Nov 17, 2025 | $29.26 | $28.60 | $0.6599 | 94,728.0 | -1.93% |
| Nov 14, 2025 | $29.57 | $29.03 | $0.54 | 45,647.0 | -1.31% |
| Nov 13, 2025 | $30.21 | $29.60 | $0.6136 | 57,244.0 | -1.75% |
| Nov 12, 2025 | $30.28 | $30.10 | $0.18 | 28,553.0 | -0.10% |
| Nov 11, 2025 | $30.38 | $30.13 | $0.249 | 34,037.0 | -0.35% |
| Nov 10, 2025 | $30.41 | $30.00 | $0.41 | 83,574.0 | +0.45% |
| Nov 07, 2025 | $31.09 | $29.50 | $1.59 | 71,433.0 | -0.82% |
Kraneshares Global Humanoid And Embodied Intelligence Index Etf Stock (KOID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KOID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares Global Humanoid And Embodied Intelligence Index Etf Stock (KOID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.45 | $29.84 | $1.61 | 351,035.0 | +4.66% |
| Nov, 2025 | $31.53 | $27.74 | $3.79 | 1,023,020.0 | -5.21% |
| Oct, 2025 | $32.86 | $30.53 | $2.33 | 1,798,642.0 | -1.71% |
| Sep, 2025 | $32.37 | $28.39 | $3.98 | 1,161,692.0 | +7.51% |
| Aug, 2025 | $30.14 | $26.27 | $3.87 | 1,267,844.0 | +11.30% |
| Jul, 2025 | $27.84 | $25.30 | $2.54 | 1,791,337.0 | +2.72% |
| Jun, 2025 | $28.61 | $24.85 | $3.76 | 495,988.0 | +0.00% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):