Other US listings · KOAN · stock
Resonate Blends, Inc. (KOAN) stock price history
Every Other US listings trading session of Resonate Blends, Inc. from Mar 31, 1993 to Jul 17, 2026: 8,381 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOAN adjusted close, 1993 to 2026
- $358,190
- All time high, 1994
- $0.0235
- 52 week high, $0.0005 low
- 8,381
- Daily sessions since 1993
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
KOAN key facts
- Resonate Blends, Inc. (KOAN) closed at $0.0005 on Jul 17, 2026 on Other US listings.
- KOAN's all time high close is $358,190, set on Jan 18, 1994; its all time low close is $0.0005 on Jul 16, 2026.
- KOAN's 52 week range is $0.0005 to $0.0235.
- KOAN returned -80.0% over the year to Jul 17, 2026 and -99.9% over five years.
- Over ten years KOAN returned -100%, -68.9% a year compounded.
- KOAN's deepest drawdown was -100.0% from Feb 1, 1994 to Jul 16, 2026.
- DataCedar holds 8,381 daily sessions of KOAN history from Mar 31, 1993, adjusted for splits and dividends, served by the API under a key.
KOAN price chart, 1993 to 2026
KOAN returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.5% |
| 3 months | -76.2% |
| 6 months | -81.5% |
| Year to date | -83.1% |
| 1 year | -80.0% |
| 3 years | -99.3% |
| 5 years | -99.9% |
| 10 years | -100.0% |
| Since Mar 31, 1993 | -100.0% |
| Compound annual growth, 33.3 years | -44.8% |
KOAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $358,190 on Jan 18, 1994
- All time low close
- $0.0005 on Jul 16, 2026
- 52 week high
- $0.0235 on Oct 10, 2025
- 52 week low
- $0.0005 on Jul 14, 2026
- Deepest drawdown
- -100.0% from Feb 1, 1994 to Jul 16, 2026, not yet recovered
- Best single session
- +2,397% on Jun 14, 2012
- Worst single session
- -96.0% on Jun 27, 2012
- Volatility, 1 year annualised
- 201.4%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2002, +1,446%
- Worst calendar year
- 2016, -95%
KOAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Mar 31, 1993; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0034 | $0.0045 | $0.0005 | $0.0005 | -83.7% | 554.4M | 135 |
| 2025 | $0.0033 | $0.0235 | $0.0006 | $0.0031 | -12.3% | 970.7M | 250 |
| 2024 | $0.0131 | $0.0750 | $0.0027 | $0.0035 | -68.5% | 34.8M | 252 |
| 2023 | $0.0325 | $0.1020 | $0.0100 | $0.0111 | -65.8% | 32.8M | 250 |
| 2022 | $0.2850 | $0.3050 | $0.0152 | $0.0325 | -90.4% | 2.1M | 251 |
| 2021 | $0.1219 | $0.9300 | $0.1101 | $0.3399 | +183.2% | 12.1M | 252 |
| 2020 | $0.1993 | $0.2700 | $0.0302 | $0.1200 | -39.7% | 9.8M | 253 |
| 2019 | $0.5801 | $0.6989 | $0.0700 | $0.1991 | -69.4% | 7.1M | 252 |
| 2018 | $0.6000 | $1.97 | $0.0700 | $0.6498 | +30.0% | 14M | 251 |
| 2017 | $1.20 | $9.40 | $0.1000 | $0.5000 | -54.5% | 8.2M | 251 |
| 2016 | $23.90 | $130.90 | $0.5900 | $1.10 | -95.3% | 827.2K | 252 |
| 2015 | $150.00 | $230.00 | $3.50 | $23.60 | -84.3% | 89.4K | 252 |
| 2014 | $15.10 | $250.10 | $15.10 | $150.00 | +893.4% | 241 | 252 |
| 2013 | $11.00 | $444.50 | $11.00 | $15.10 | +37.3% | 4 | 252 |
| 2012 | $78.00 | $1,249 | $10.00 | $11.00 | -85.9% | 5 | 250 |
| 2011 | $449.00 | $449.00 | $56.50 | $78.00 | -82.6% | 10 | 252 |
| 2010 | $998.50 | $998.50 | $50.00 | $449.00 | -55.0% | 66 | 252 |
| 2009 | $850.00 | $998.50 | $105.50 | $998.50 | +17.5% | 12 | 252 |
| 2008 | $850.00 | $850.00 | $850.00 | $850.00 | 0.0% | 0 | 253 |
| 2007 | $11,845 | $17,150 | $750.00 | $850.00 | -92.7% | 327 | 251 |
| 2006 | $8,000 | $14,900 | $7,650 | $11,600 | +32.6% | 262 | 251 |
| 2005 | $12,350 | $21,800 | $6,150 | $8,750 | -24.9% | 940 | 252 |
| 2004 | $27,700 | $33,750 | $6,150 | $11,650 | -56.4% | 1.3K | 252 |
| 2003 | $82,650 | $103,950 | $20,000 | $26,700 | -66.5% | 2.4K | 252 |
| 2002 | $5,500 | $83,250 | $5,500 | $79,600 | +1,446% | 1.3K | 252 |
| 2001 | $15,002 | $58,125 | $3,300 | $5,150 | -67.7% | 102 | 248 |
| 2000 | $52,055 | $345,000 | $13,125 | $15,945 | -68.5% | 1K | 252 |
| 1999 | $52,505 | $137,820 | $18,750 | $50,625 | +3.8% | 1.8K | 252 |
| 1998 | $62,856 | $85,320 | $22,500 | $48,750 | -7.1% | 239 | 252 |
| 1997 | $61,956 | $97,500 | $33,750 | $52,500 | -15.2% | 316 | 253 |
| 1996 | $158,769 | $166,154 | $43,125 | $61,875 | -59.1% | 370 | 254 |
| 1995 | $99,702 | $162,462 | $84,923 | $151,385 | +52.9% | 344 | 252 |
| 1994 | $302,800 | $369,268 | $88,615 | $98,998 | -67.3% | 773 | 252 |
| 1993 | $195,712 | $332,341 | $140,322 | $302,800 | n/a | 554 | 192 |
KOAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0005 | -37.5% |
| June 2026 | $0.0008 | -33.3% |
| May 2026 | $0.0012 | -33.3% |
| April 2026 | $0.0018 | +20.0% |
| March 2026 | $0.0015 | -11.8% |
| February 2026 | $0.0017 | -19.0% |
| January 2026 | $0.0021 | -31.6% |
| December 2025 | $0.0031 | -44.2% |
| November 2025 | $0.0055 | -13.2% |
| October 2025 | $0.0063 | -46.3% |
| September 2025 | $0.0118 | +162.2% |
| August 2025 | $0.0045 | +95.7% |
About the KOAN data
Daily bars. 8,381 sessions from Mar 31, 1993 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KOAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KOAN share price history
