What historical data is shown for KOON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Coca-Cola (KOON) Historical Data
Coca-Cola Historical Price Information — Daily KOON Open, High, Low, Close & Volume$90.57
-0.07% 1D
Recently Viewed
1H+0.00%
1D-0.07%
1W+1.47%
1M+1.94%
Coca-Cola (KOON) has 90 days of daily open, high, low and close on file. Over that window KOON ranged $80.73 to $93.84, closed at $90.58 and is up 11.5% across the window.
Coca-Cola — Window Stats
90 daily bars · MEXCBars
90
Window high
$93.84
Window low
$80.73
First → last
+11.54%
Latest close
$90.58
vs live
-0.01%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KOON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $91.02 | $91.53 | $90.26 | $90.58 | -0.48% | $110,083 | $4.14M |
| Sep 15, 2026 | $91.08 | $91.99 | $90.07 | $91.02 | -0.07% | $158,344 | $4.16M |
| Sep 14, 2026 | $90.22 | $92.60 | $89.92 | $91.08 | +0.95% | $156,186 | $4.16M |
| Sep 13, 2026 | $90.03 | $90.31 | $89.79 | $90.22 | +0.21% | $155,901 | $4.12M |
| Sep 12, 2026 | $90.05 | $90.29 | $89.78 | $90.03 | -0.02% | $157,554 | $4.11M |
| Sep 11, 2026 | $89.10 | $92.34 | $89.05 | $90.05 | +1.07% | $150,899 | $4.12M |
| Sep 10, 2026 | $89.26 | $91.94 | $89.10 | $89.10 | -0.18% | $155,914 | $4.07M |
| Sep 9, 2026 | $90.61 | $91.93 | $89.12 | $89.26 | -1.49% | $150,650 | $4.08M |
| Sep 8, 2026 | $90.69 | $91.65 | $88.50 | $90.61 | -0.09% | $170,258 | $4.14M |
| Sep 7, 2026 | $90.98 | $91.06 | $90.59 | $90.69 | -0.32% | $154,466 | $4.14M |
| Sep 6, 2026 | $90.64 | $91.08 | $90.59 | $90.98 | +0.38% | $158,535 | $4.16M |
| Sep 5, 2026 | $92.93 | $92.95 | $90.59 | $90.64 | -2.46% | $173,327 | $4.14M |
| Sep 4, 2026 | $90.36 | $92.98 | $89.24 | $92.93 | +2.84% | $146,998 | $4.25M |
| Sep 3, 2026 | $90.48 | $90.96 | $89.12 | $90.36 | -0.13% | $150,304 | $4.13M |
| Sep 2, 2026 | $90.14 | $91.20 | $88.56 | $90.48 | +0.38% | $139,366 | $4.14M |
| Sep 1, 2026 | $90.68 | $91.85 | $89.55 | $90.14 | -0.60% | $102,965 | $4.12M |
| Aug 31, 2026 | $91.35 | $92.15 | $90.29 | $90.68 | -0.73% | $103,830 | $4.14M |
| Aug 30, 2026 | $91.35 | $91.77 | $91.27 | $91.35 | +0.00% | $103,389 | $4.17M |
| Aug 29, 2026 | $91.51 | $92.06 | $91.28 | $91.35 | -0.17% | $104,057 | $4.17M |
| Aug 28, 2026 | $91.04 | $92.21 | $90.77 | $91.51 | +0.52% | $106,067 | $4.18M |
| Aug 27, 2026 | $91.64 | $92.05 | $90.34 | $91.04 | -0.65% | $101,115 | $4.16M |
| Aug 26, 2026 | $93.51 | $94.76 | $91.55 | $91.64 | -2.00% | $110,008 | $4.19M |
| Aug 25, 2026 | $93.84 | $94.28 | $93.13 | $93.51 | -0.35% | $116,320 | $4.27M |
| Aug 24, 2026 | $92.60 | $94.35 | $92.47 | $93.84 | +1.34% | $84,144 | $4.29M |
| Aug 23, 2026 | $92.73 | $93.13 | $92.14 | $92.60 | -0.14% | $54,182 | $4.23M |
| Aug 22, 2026 | $92.81 | $93.33 | $92.12 | $92.73 | -0.09% | $56,454 | $4.24M |
| Aug 21, 2026 | $92.54 | $92.97 | $92.13 | $92.81 | +0.29% | $56,219 | $4.24M |
| Aug 20, 2026 | $92.06 | $93.74 | $91.61 | $92.54 | +0.52% | $61,060 | $4.23M |
| Aug 19, 2026 | $90.61 | $92.63 | $90.05 | $92.06 | +1.60% | $55,803 | $4.21M |
| Aug 18, 2026 | $88.85 | $90.93 | $88.66 | $90.61 | +1.98% | $56,574 | $4.14M |
| Aug 17, 2026 | $88.80 | $89.97 | $88.44 | $88.85 | +0.06% | $56,022 | $4.06M |
| Aug 16, 2026 | $88.64 | $89.92 | $88.58 | $88.80 | +0.18% | $56,674 | $4.06M |
| Aug 15, 2026 | $89.39 | $89.83 | $88.56 | $88.64 | -0.84% | $56,000 | $4.05M |
| Aug 14, 2026 | $88.91 | $89.97 | $88.51 | $89.39 | +0.54% | $53,605 | $4.09M |
| Aug 13, 2026 | $88.59 | $89.60 | $88.15 | $88.91 | +0.36% | $59,813 | $4.06M |
| Aug 12, 2026 | $88.56 | $89.32 | $87.86 | $88.59 | +0.03% | $64,692 | $4.05M |
| Aug 11, 2026 | $88.67 | $89.52 | $87.96 | $88.56 | -0.12% | $56,919 | $4.05M |
| Aug 10, 2026 | $87.92 | $89.71 | $87.71 | $88.67 | +0.85% | $53,486 | $4.05M |
| Aug 9, 2026 | $88.69 | $89.41 | $87.60 | $87.92 | -0.87% | $57,886 | $4.02M |
| Aug 8, 2026 | $88.88 | $89.48 | $87.82 | $88.69 | -0.21% | $56,715 | $4.05M |
| Aug 7, 2026 | $88.45 | $89.41 | $87.74 | $88.88 | +0.49% | $55,580 | $4.06M |
| Aug 6, 2026 | $88.30 | $90.45 | $87.28 | $88.45 | +0.17% | $59,623 | $4.04M |
| Aug 5, 2026 | $88.38 | $88.85 | $87.58 | $88.30 | -0.09% | $52,851 | $4.04M |
| Aug 4, 2026 | $88.55 | $90.31 | $87.21 | $88.38 | -0.19% | $53,823 | $4.04M |
| Aug 3, 2026 | $89.25 | $90.36 | $88.33 | $88.55 | -0.78% | $53,897 | $4.05M |
| Aug 2, 2026 | $89.41 | $90.54 | $88.60 | $89.25 | -0.18% | $54,482 | $4.08M |
| Aug 1, 2026 | $89.28 | $90.31 | $88.35 | $89.41 | +0.15% | $58,626 | $4.09M |
| Jul 31, 2026 | $90.17 | $90.41 | $88.61 | $89.28 | -0.99% | $55,672 | $4.08M |
| Jul 30, 2026 | $91.58 | $91.84 | $89.36 | $90.17 | -1.54% | $56,994 | $4.12M |
| Jul 29, 2026 | $89.86 | $92.59 | $88.98 | $91.58 | +1.91% | $59,484 | $4.19M |
| Jul 28, 2026 | $85.71 | $91.68 | $84.24 | $89.86 | +4.84% | $58,770 | $4.11M |
| Jul 27, 2026 | $83.49 | $85.92 | $83.11 | $85.71 | +2.66% | $52,583 | $3.92M |
| Jul 26, 2026 | $84.18 | $85.18 | $83.11 | $83.49 | -0.82% | $56,351 | $3.82M |
| Jul 25, 2026 | $84.44 | $85.17 | $83.10 | $84.18 | -0.31% | $53,776 | $3.85M |
| Jul 24, 2026 | $83.32 | $85.05 | $82.84 | $84.44 | +1.34% | $58,655 | $3.86M |
| Jul 23, 2026 | $84.10 | $84.29 | $82.29 | $83.32 | -0.93% | $55,967 | $3.81M |
| Jul 22, 2026 | $83.49 | $84.33 | $83.04 | $84.10 | +0.73% | $55,701 | $3.84M |
| Jul 21, 2026 | $83.21 | $84.33 | $82.97 | $83.49 | +0.34% | $54,485 | $3.82M |
| Jul 20, 2026 | $82.85 | $84.00 | $82.35 | $83.21 | +0.43% | $56,717 | $3.80M |
| Jul 19, 2026 | $82.88 | $83.51 | $82.26 | $82.85 | -0.04% | $54,645 | $3.79M |
| Jul 18, 2026 | $82.64 | $83.31 | $81.51 | $82.88 | +0.29% | $55,732 | $3.79M |
| Jul 17, 2026 | $85.83 | $88.03 | $82.24 | $82.64 | -3.72% | $61,169 | $3.78M |
| Jul 16, 2026 | $84.22 | $86.58 | $83.91 | $85.83 | +1.91% | $60,429 | $3.92M |
| Jul 15, 2026 | $85.22 | $85.43 | $83.91 | $84.22 | -1.17% | $55,941 | $3.85M |
| Jul 14, 2026 | $85.81 | $86.40 | $84.83 | $85.22 | -0.69% | $58,181 | $3.89M |
| Jul 13, 2026 | $85.30 | $86.17 | $84.76 | $85.81 | +0.60% | $62,319 | $3.92M |
| Jul 12, 2026 | $84.78 | $85.33 | $84.76 | $85.30 | +0.61% | $58,358 | $3.90M |
| Jul 11, 2026 | $85.26 | $85.33 | $84.76 | $84.78 | -0.56% | $54,591 | $3.87M |
| Jul 10, 2026 | $83.98 | $85.33 | $83.67 | $85.26 | +1.52% | $56,626 | $3.90M |
| Jul 9, 2026 | $85.32 | $85.88 | $83.68 | $83.98 | -1.57% | $58,992 | $3.84M |
| Jul 8, 2026 | $85.95 | $86.96 | $85.14 | $85.32 | -0.73% | $61,201 | $3.90M |
| Jul 7, 2026 | $84.65 | $86.94 | $84.47 | $85.95 | +1.54% | $58,480 | $3.93M |
| Jul 6, 2026 | $85.04 | $85.85 | $83.99 | $84.65 | -0.46% | $58,065 | $3.87M |
| Jul 5, 2026 | $85.04 | $85.29 | $84.90 | $85.04 | +0.00% | $58,383 | $3.89M |
| Jul 4, 2026 | $84.96 | $85.30 | $84.90 | $85.04 | +0.09% | $56,077 | $3.89M |
| Jul 3, 2026 | $85.02 | $85.29 | $84.90 | $84.96 | -0.07% | $57,082 | $3.88M |
| Jul 2, 2026 | $82.82 | $85.30 | $82.67 | $85.02 | +2.66% | $57,234 | $3.89M |
| Jul 1, 2026 | $83.15 | $83.37 | $82.66 | $82.82 | -0.40% | $59,656 | $3.78M |
| Jun 30, 2026 | $84.19 | $84.53 | $82.76 | $83.15 | -1.24% | $60,234 | $3.80M |
| Jun 29, 2026 | $83.54 | $85.01 | $83.42 | $84.19 | +0.78% | $59,760 | $3.85M |
| Jun 28, 2026 | $83.59 | $83.69 | $83.24 | $83.54 | -0.06% | $57,363 | $3.82M |
| Jun 27, 2026 | $83.61 | $83.69 | $83.24 | $83.59 | -0.02% | $56,982 | $3.82M |
| Jun 26, 2026 | $81.94 | $84.06 | $81.89 | $83.61 | +2.04% | $58,117 | $3.82M |
| Jun 25, 2026 | $81.69 | $82.75 | $81.67 | $81.94 | +0.31% | $62,291 | $3.74M |
| Jun 24, 2026 | $81.92 | $82.86 | $81.62 | $81.69 | -0.28% | $58,511 | $3.73M |
| Jun 23, 2026 | $80.99 | $82.58 | $80.66 | $81.92 | +1.15% | $58,401 | $3.74M |
| Jun 22, 2026 | $80.73 | $81.31 | $80.66 | $80.99 | +0.32% | $56,684 | $3.70M |
| Jun 21, 2026 | $80.97 | $81.31 | $80.66 | $80.73 | -0.30% | $57,527 | $3.69M |
| Jun 20, 2026 | $81.21 | $81.31 | $80.66 | $80.97 | -0.30% | $56,288 | $3.70M |
| Jun 19, 2026 | $81.21 | $81.31 | $80.66 | $81.21 | — | $54,459 | $3.71M |
Coca-Cola Historical Data FAQ
Window highs, lows, best/worst days and volume for Coca-ColaWhat is the all-time high for KOON?
Coca-Cola's record price is about $92.49. It currently trades at $90.57, roughly 2.1% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KOON market cap?
Coca-Cola has a market capitalisation of about $380.54B, on roughly $375,196 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KOON change over this window?
Across 90 daily candles, close-to-close moved up 11.54%.
What were KOON's high and low in this window?
In this sample, the highest trade print is about $94.76 (Aug 26, 2026) and the lowest about $80.66 (Jun 23, 2026).
What were KOON's best and worst days in this window?
Best close-to-close day was about +4.84% (Jul 28, 2026); worst was -3.72% (Jul 17, 2026).