KCHV | KOCHAV DEFENSE-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

KOCHAV DEFENSE-A (KCHV)

NASDAQ

$10.47-$0.005 (-0.05%)

Price as of Oct 02, 2026 4:10 PM EDT

N/A
Market Cap
4.28%
1-Year Change
Shell Companies
Industry

1 Month
+0.19%

Low Price$10.44

High Price$10.47
3 Months
+0.77%

Low Price$10.36

High Price$10.47
1 Year
+4.28%

Low Price$10.04

High Price$10.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	10.48	10.48	10.47	10.47	+0.10%	184,647
09/29/2026	10.46	10.46	10.46	10.46	+0.10%	1,007
09/24/2026	10.45	10.45	10.45	10.45	0.00%	3,055
09/23/2026	10.44	10.45	10.44	10.45	+0.05%	4,223
09/22/2026	10.44	10.44	10.44	10.44	-0.05%	264
09/18/2026	10.44	10.45	10.44	10.45	0.00%	29,342
09/17/2026	10.45	10.45	10.45	10.45	+0.10%	1,579
09/16/2026	10.44	10.44	10.44	10.44	-0.10%	21,152
09/11/2026	10.45	10.46	10.44	10.45	0.00%	13,640
09/08/2026	10.45	10.45	10.45	10.45	0.00%	2,276
09/02/2026	10.43	10.45	10.43	10.45	+0.10%	300,943
08/28/2026	10.43	10.45	10.42	10.44	0.00%	202,854
08/27/2026	10.44	10.44	10.44	10.44	+0.01%	454
08/26/2026	10.44	10.44	10.44	10.44	0.00%	150
08/25/2026	10.43	10.44	10.43	10.44	+0.08%	100,170
08/24/2026	10.43	10.44	10.43	10.43	+0.0010%	79,647
08/21/2026	10.43	10.43	10.43	10.43	0.00%	5,018
08/20/2026	10.43	10.43	10.43	10.43	-0.10%	102,013
08/19/2026	10.44	10.44	10.44	10.44	+0.10%	516
08/18/2026	10.43	10.43	10.43	10.43	0.00%	311
08/17/2026	10.43	10.43	10.43	10.43	0.00%	6,177
08/14/2026	10.43	10.43	10.43	10.43	0.00%	1,109
08/13/2026	10.43	10.43	10.43	10.43	0.00%	5,629
08/12/2026	10.42	10.43	10.42	10.43	+0.10%	6,514
08/11/2026	10.42	10.42	10.42	10.42	+0.19%	591
08/10/2026	10.40	10.40	10.40	10.40	-0.10%	50,097
08/06/2026	10.40	10.41	10.40	10.41	-0.10%	102,285
08/05/2026	10.42	10.42	10.42	10.42	+0.19%	1,070
08/04/2026	10.40	10.40	10.39	10.40	0.00%	35,770
08/03/2026	10.40	10.40	10.40	10.40	+0.10%	60,017
07/31/2026	10.40	10.40	10.39	10.39	+0.19%	76,024
07/30/2026	10.37	10.37	10.37	10.37	+0.0010%	1,030
07/28/2026	10.37	10.37	10.37	10.37	-0.29%	9,290
07/23/2026	10.40	10.40	10.40	10.40	0.00%	20,514
07/21/2026	10.39	10.40	10.39	10.40	+0.10%	2,982
07/17/2026	10.39	10.39	10.39	10.39	+0.29%	538
07/16/2026	10.36	10.36	10.36	10.36	-0.29%	206,787
07/14/2026	10.39	10.39	10.39	10.39	+0.19%	552
07/13/2026	10.39	10.39	10.36	10.37	+0.10%	21,155
07/10/2026	10.37	10.37	10.36	10.36	0.00%	15,009
07/09/2026	10.36	10.36	10.36	10.36	-0.10%	171
07/08/2026	10.37	10.37	10.36	10.37	0.00%	90,582
07/07/2026	10.36	10.39	10.36	10.37	0.00%	678
07/06/2026	10.37	10.37	10.36	10.37	-0.19%	16,067
07/02/2026	10.36	10.39	10.36	10.39	+0.05%	1,235
07/01/2026	10.39	10.39	10.39	10.39	+0.15%	203
06/30/2026	10.39	10.39	10.37	10.37	0.00%	30,247
06/26/2026	10.35	10.39	10.35	10.37	+0.10%	54,451
06/25/2026	10.36	10.37	10.35	10.36	-0.10%	73,635
06/24/2026	10.37	10.37	10.37	10.37	0.00%	124,987
06/23/2026	10.36	10.37	10.36	10.37	-0.19%	17,558
06/16/2026	10.36	10.39	10.36	10.39	0.00%	1,321
06/12/2026	10.39	10.39	10.39	10.39	+0.39%	115
06/11/2026	10.35	10.35	10.35	10.35	+0.10%	17,020
06/05/2026	10.34	10.34	10.32	10.34	-0.10%	226,670
06/02/2026	10.35	10.35	10.35	10.35	+0.10%	20,846
05/29/2026	10.34	10.34	10.34	10.34	0.00%	50,000
05/28/2026	10.34	10.34	10.34	10.34	+0.15%	216
05/27/2026	10.34	10.34	10.33	10.33	-0.15%	578
05/26/2026	10.32	10.34	10.32	10.34	+0.19%	308,754
05/21/2026	10.32	10.32	10.32	10.32	0.00%	112
05/20/2026	10.32	10.32	10.32	10.32	+0.10%	3,154
05/19/2026	10.31	10.31	10.31	10.31	0.00%	2,714
05/15/2026	10.31	10.31	10.31	10.31	0.00%	34,469
05/14/2026	10.31	10.31	10.31	10.31	-0.10%	454
05/12/2026	10.32	10.32	10.32	10.32	0.00%	4,117
05/11/2026	10.32	10.32	10.32	10.32	+0.29%	327
05/06/2026	10.29	10.29	10.29	10.29	0.00%	75,103
05/05/2026	10.28	10.30	10.28	10.29	0.00%	17,707
05/04/2026	10.28	10.29	10.28	10.29	0.00%	17,282
05/01/2026	10.29	10.29	10.29	10.29	0.00%	2,025
04/30/2026	10.29	10.29	10.29	10.29	-0.10%	1,072
04/29/2026	10.30	10.30	10.28	10.30	-0.29%	13,142
04/28/2026	10.33	10.33	10.33	10.33	+0.29%	113
04/27/2026	10.31	10.32	10.30	10.30	0.00%	51,211
04/24/2026	10.29	10.30	10.29	10.30	+0.19%	80,216
04/23/2026	10.28	10.28	10.28	10.28	-0.39%	111
04/16/2026	10.32	10.32	10.32	10.32	+0.19%	50,168
04/15/2026	10.27	10.30	10.27	10.30	+0.29%	48,731
04/14/2026	10.27	10.27	10.27	10.27	0.00%	830
04/10/2026	10.26	10.27	10.26	10.27	+0.20%	60,822
04/08/2026	10.25	10.25	10.25	10.25	+0.10%	6,500
04/07/2026	10.25	10.25	10.24	10.24	0.00%	33,828
04/06/2026	10.24	10.24	10.24	10.24	-0.10%	309
04/02/2026	10.24	10.25	10.24	10.25	0.00%	341
04/01/2026	10.25	10.25	10.25	10.25	0.00%	53,231
03/31/2026	10.25	10.25	10.25	10.25	0.00%	126
03/24/2026	10.25	10.25	10.25	10.25	0.00%	355
03/20/2026	10.23	10.25	10.22	10.25	0.00%	13,844
03/18/2026	10.23	10.25	10.23	10.25	0.00%	337
03/16/2026	10.23	10.25	10.23	10.25	0.00%	379
03/13/2026	10.25	10.25	10.25	10.25	0.00%	146
03/12/2026	10.25	10.25	10.25	10.25	0.00%	2,206
03/11/2026	10.25	10.25	10.25	10.25	0.00%	125
03/10/2026	10.25	10.25	10.25	10.25	0.00%	4,386
03/09/2026	10.24	10.25	10.24	10.25	0.00%	11,502
03/06/2026	10.24	10.25	10.24	10.25	+0.10%	1,003
03/05/2026	10.23	10.24	10.23	10.24	+0.10%	17,530
03/04/2026	10.23	10.23	10.23	10.23	0.00%	15,778
03/03/2026	10.22	10.23	10.22	10.23	0.00%	16,264