KNCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	99.73	101.02	99.73	101.02	101.02	0.52%	614
Mar 31, 2025	99.31	100.49	99.31	100.49	100.49	-0.08%	3,394
Mar 28, 2025	100.85	100.85	100.38	100.57	100.57	-1.84%	319
Mar 27, 2025	102.03	102.74	102.03	102.45	102.45	-0.47%	370
Mar 26, 2025	104.50	104.50	102.93	102.93	102.93	-1.40%	445
Mar 25, 2025	104.40	104.40	104.40	104.40	104.40	0.29%	38
Mar 24, 2025	104.15	104.26	103.23	104.10	104.10	0.71%	1,601
Mar 21, 2025	102.74	103.37	102.74	103.37	103.15	0.01%	116
Mar 20, 2025	103.84	103.84	103.10	103.36	103.14	-0.65%	457
Mar 19, 2025	103.37	104.04	103.37	104.04	103.82	0.76%	155
Mar 18, 2025	103.10	103.26	103.10	103.26	103.04	-0.92%	269
Mar 17, 2025	103.37	104.21	103.37	104.21	103.99	1.44%	173
Mar 14, 2025	101.78	102.74	101.78	102.73	102.51	2.16%	254
Mar 13, 2025	101.54	101.54	100.56	100.56	100.34	-1.02%	171
Mar 12, 2025	101.04	101.59	101.04	101.59	101.38	0.32%	120
Mar 11, 2025	100.88	101.27	100.88	101.27	101.05	-0.25%	183
Mar 10, 2025	101.93	101.93	101.34	101.52	101.31	-3.20%	405
Mar 7, 2025	103.39	104.87	103.39	104.87	104.65	1.78%	120
Mar 6, 2025	103.39	104.16	103.04	103.04	102.83	-2.49%	644
Mar 5, 2025	105.67	105.67	105.67	105.67	105.45	1.24%	62
Mar 4, 2025	104.19	104.37	104.19	104.37	104.15	-0.04%	262
Mar 3, 2025	106.36	106.37	104.42	104.42	104.20	-1.79%	659
Feb 28, 2025	105.70	106.32	105.70	106.32	106.10	0.29%	221
Feb 27, 2025	106.02	106.02	106.02	106.02	105.79	-2.09%	163
Feb 26, 2025	108.73	108.73	108.11	108.28	108.05	0.53%	511
Feb 25, 2025	107.71	107.71	107.71	107.71	107.49	-0.61%	122
Feb 24, 2025	108.35	109.92	108.35	108.37	108.14	-1.23%	3,947
Feb 21, 2025	109.58	109.72	109.58	109.72	109.49	-1.98%	224
Feb 20, 2025	111.94	111.94	111.94	111.94	111.71	-0.32%	27
Feb 19, 2025	111.83	112.30	111.83	112.30	112.06	-0.37%	373
Feb 18, 2025	112.30	112.71	112.30	112.71	112.48	0.99%	297
Feb 14, 2025	111.29	111.61	111.29	111.61	111.37	0.23%	205
Feb 13, 2025	111.06	111.35	111.06	111.35	111.11	0.61%	385
Feb 12, 2025	110.68	110.68	110.68	110.68	110.44	-0.15%	365
Feb 11, 2025	110.34	110.84	110.34	110.84	110.61	0.17%	615
Feb 10, 2025	110.65	110.65	110.65	110.65	110.42	1.48%	39
Feb 7, 2025	109.20	109.20	109.04	109.04	108.81	-0.56%	224
Feb 6, 2025	109.71	109.71	109.66	109.66	109.42	-0.06%	558
Feb 5, 2025	109.08	109.72	109.08	109.72	109.49	1.61%	808
Feb 4, 2025	107.98	107.98	107.98	107.98	107.76	1.15%	145
Feb 3, 2025	105.48	106.75	105.48	106.75	106.53	-0.76%	1,200
Jan 31, 2025	108.17	108.78	107.36	107.57	107.34	-	9,668
Jan 30, 2025	107.57	107.57	107.57	107.57	107.34	1.09%	5
Jan 29, 2025	106.41	106.41	106.41	106.41	106.18	-0.17%	520
Jan 28, 2025	105.72	106.59	105.72	106.59	106.37	1.98%	186
Jan 27, 2025	104.49	104.52	104.49	104.52	104.30	-4.60%	285
Jan 24, 2025	110.11	110.11	109.56	109.56	109.33	-0.08%	444
Jan 23, 2025	109.68	109.68	109.64	109.64	109.41	-	256
Jan 22, 2025	110.09	110.09	109.64	109.64	109.41	1.25%	284
Jan 21, 2025	108.15	108.57	108.15	108.29	108.06	0.92%	287