Kinetics Small Cap Opportunities Fd - KSCOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	213.18	213.18	213.18	213.18	213.18
February 19, 2026	209.25	209.25	209.25	209.25	209.25
February 18, 2026	197.29	197.29	197.29	197.29	197.29
February 17, 2026	194.8	194.8	194.8	194.8	194.8
February 13, 2026	196.49	196.49	196.49	196.49	196.49
February 12, 2026	189.38	189.38	189.38	189.38	189.38
February 11, 2026	191.61	191.61	191.61	191.61	191.61
February 10, 2026	189.08	189.08	189.08	189.08	189.08
February 09, 2026	182.53	182.53	182.53	182.53	182.53
February 06, 2026	180.08	180.08	180.08	180.08	180.08
February 05, 2026	172.97	172.97	172.97	172.97	172.97
February 04, 2026	174.31	174.31	174.31	174.31	174.31
February 03, 2026	171.44	171.44	171.44	171.44	171.44
February 02, 2026	171.52	171.52	171.52	171.52	171.52
January 30, 2026	175.25	175.25	175.25	175.25	175.25
January 29, 2026	177.74	177.74	177.74	177.74	177.74
January 28, 2026	178.22	178.22	178.22	178.22	178.22
January 27, 2026	175.73	175.73	175.73	175.73	175.73
January 26, 2026	174.54	174.54	174.54	174.54	174.54
January 23, 2026	176.88	176.88	176.88	176.88	176.88
January 22, 2026	176.61	176.61	176.61	176.61	176.61
January 21, 2026	175.73	175.73	175.73	175.73	175.73
January 20, 2026	170.17	170.17	170.17	170.17	170.17
January 16, 2026	174.25	174.25	174.25	174.25	174.25
January 15, 2026	172.42	172.42	172.42	172.42	172.42
January 14, 2026	170.7	170.7	170.7	170.7	170.7
January 13, 2026	168.05	168.05	168.05	168.05	168.05
January 12, 2026	164.83	164.83	164.83	164.83	164.83
January 09, 2026	165	165	165	165	165
January 08, 2026	161.31	161.31	161.31	161.31	161.31
January 07, 2026	154.69	154.69	154.69	154.69	154.69
January 06, 2026	158.28	158.28	158.28	158.28	158.28
January 05, 2026	159.12	159.12	159.12	159.12	159.12
January 02, 2026	157.92	157.92	157.92	157.92	157.92
December 31, 2025	154.69	154.69	154.69	154.69	154.69
December 30, 2025	156.63	156.63	156.63	156.63	156.63
December 29, 2025	157.28	157.28	157.28	157.28	157.28
December 26, 2025	155.63	155.63	155.63	155.63	155.63
December 24, 2025	157.98	157.98	157.98	157.98	157.98
December 23, 2025	158.36	158.36	158.36	158.36	158.36
December 22, 2025	159.75	159.75	159.75	159.75	159.75
December 19, 2025	158.25	158.25	158.25	158.25	158.25
December 18, 2025	157.42	157.42	157.42	157.42	157.42
December 17, 2025	156.57	156.57	156.57	156.57	156.57
December 16, 2025	151.11	151.11	151.11	151.11	151.11
December 15, 2025	153.19	153.19	153.19	153.19	153.19
December 12, 2025	153.97	153.97	153.97	153.97	153.97
December 11, 2025	158.91	158.91	158.91	158.91	158.91
December 10, 2025	159.43	159.43	159.43	159.43	159.43
December 09, 2025	158.18	158.18	158.18	158.18	158.18
December 08, 2025	159.66	159.66	159.66	159.66	159.66
December 05, 2025	161.46	161.46	161.46	161.46	161.46
December 04, 2025	160.83	160.83	160.83	160.83	160.83
December 03, 2025	160.83	160.83	160.83	160.83	160.83
December 02, 2025	155.89	155.89	155.89	155.89	155.89
December 01, 2025	155.24	155.24	155.24	155.24	155.24
November 28, 2025	157.07	157.07	157.07	157.07	157.07
November 26, 2025	156.59	156.59	156.59	156.59	156.59
November 25, 2025	156.01	156.01	156.01	156.01	156.01
November 24, 2025	156.49	156.49	156.49	156.49	156.49

Kinetics Small Cap Opportunities Fd (KSCOX) NASDAQ