Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kochav Defense (KCHVR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.28 0.28 0.2699 0.2699 0
5th Feb 2026 (Thu) 0.28 0.28 0.2799 0.2799 0
4th Feb 2026 (Wed) 0.28 0.28 0.2799 0.2799 0
3rd Feb 2026 (Tue) 0.28 0.28 0.25 0.2774 0
2nd Feb 2026 (Mon) 0.28 0.28 0.28 0.275 0
30th Jan 2026 (Fri) 0.2575 0.2799 0.2575 0.2799 0
29th Jan 2026 (Thu) 0.2575 0.2799 0.2575 0.2799 0
28th Jan 2026 (Wed) 0.2575 0.2799 0.2575 0.2799 0
27th Jan 2026 (Tue) 0.2575 0.2799 0.2575 0.2799 0
26th Jan 2026 (Mon) 0.2575 0.2799 0.2575 0.2799 0
23rd Jan 2026 (Fri) 0.2575 0.2899 0.2575 0.2899 0
22nd Jan 2026 (Thu) 0.2575 0.27 0.2575 0.27 0
21st Jan 2026 (Wed) 0.2575 0.2587 0.2575 0.2575 200
20th Jan 2026 (Tue) 0.24 0.24 0.2315 0.2315 0
19th Jan 2026 (Mon) 0.24 0.24 0.24 0.256 0
16th Jan 2026 (Fri) 0.24 0.24 0.24 0.256 0
15th Jan 2026 (Thu) 0.24 0.24 0.2393 0.24 3,500
14th Jan 2026 (Wed) 0.255 0.2574 0.24 0.25 2,300
13th Jan 2026 (Tue) 0.24 0.26 0.24 0.245 600
12th Jan 2026 (Mon) 0.24 0.245 0.24 0.245 0
9th Jan 2026 (Fri) 0.24 0.24 0.24 0.24 0
8th Jan 2026 (Thu) 0.24 0.24 0.24 0.24 200
7th Jan 2026 (Wed) 0.24 0.24 0.24 0.24 0
6th Jan 2026 (Tue) 0.24 0.24 0.24 0.24 0
5th Jan 2026 (Mon) 0.24 0.24 0.24 0.24 200
2nd Jan 2026 (Fri) 0.24 0.24 0.24 0.2585 0
1st Jan 2026 (Thu) 0.24 0.24 0.24 0.24 1,100
31st Dec 2025 (Wed) 0.24 0.24 0.24 0.24 1,100
30th Dec 2025 (Tue) 0.25 0.25 0.25 0.26 799
29th Dec 2025 (Mon) 0.214 0.248 0.214 0.248 6
26th Dec 2025 (Fri) 0.214 0.2304 0.214 0.2304 0
25th Dec 2025 (Thu) 0.214 0.2304 0.214 0.2304 0
24th Dec 2025 (Wed) 0.214 0.2304 0.214 0.2304 0
23rd Dec 2025 (Tue) 0.214 0.2304 0.214 0.2304 0
22nd Dec 2025 (Mon) 0.214 0.2304 0.214 0.2304 0
19th Dec 2025 (Fri) 0.214 0.2304 0.214 0.2304 0
18th Dec 2025 (Thu) 0.214 0.2304 0.2139 0.2304 300
17th Dec 2025 (Wed) 0.2225 0.2225 0.22 0.2212 200
16th Dec 2025 (Tue) 0.2347 0.235 0.23 0.2299 5,049
15th Dec 2025 (Mon) 0.239 0.239 0.23 0.23 0
12th Dec 2025 (Fri) 0.239 0.2399 0.22 0.2293 11,002
11th Dec 2025 (Thu) 0.24 0.24 0.2319 0.239 2,600
10th Dec 2025 (Wed) 0.2499 0.2499 0.2499 0.25 0
9th Dec 2025 (Tue) 0.24 0.2489 0.2395 0.25 1,700
8th Dec 2025 (Mon) 0.25 0.2599 0.2497 0.25 6,540
FTSE 100 Latest
Value10,369.75
Change60.53