KNCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	107.29	107.30	107.29	107.30	107.30	1.27%	252
Jan 16, 2025	106.21	106.21	105.95	105.95	105.95	0.33%	253
Jan 15, 2025	105.61	105.61	105.61	105.61	105.61	1.37%	66
Jan 14, 2025	104.18	104.18	104.18	104.18	104.18	0.72%	168
Jan 13, 2025	103.07	103.43	102.83	103.43	103.43	0.56%	977
Jan 10, 2025	101.52	104.40	101.52	102.86	102.86	-2.76%	977
Jan 8, 2025	105.60	105.78	105.60	105.78	105.78	-0.10%	250
Jan 7, 2025	106.50	106.50	105.89	105.89	105.89	-1.52%	140
Jan 6, 2025	108.38	108.38	107.52	107.52	107.52	1.06%	306
Jan 3, 2025	106.40	106.40	106.40	106.40	106.40	1.28%	70
Jan 2, 2025	106.18	106.21	105.03	105.05	105.05	-0.11%	803
Dec 31, 2024	105.17	105.17	105.17	105.17	105.17	-0.55%	131
Dec 30, 2024	105.19	105.87	105.13	105.75	105.75	-0.90%	106,259
Dec 27, 2024	106.72	106.72	106.72	106.72	106.72	0.01%	202
Dec 26, 2024	106.70	106.71	106.70	106.71	106.71	-0.66%	238
Dec 24, 2024	107.41	107.41	107.41	107.41	107.41	0.97%	16
Dec 23, 2024	105.57	106.38	105.49	106.38	106.38	0.63%	1,168
Dec 20, 2024	105.71	105.71	105.71	105.71	105.33	0.87%	29
Dec 19, 2024	105.15	105.15	104.81	104.81	104.43	-0.68%	963
Dec 18, 2024	105.52	105.52	105.52	105.52	105.14	-3.22%	69
Dec 17, 2024	109.03	109.03	109.03	109.03	108.63	-1.12%	77
Dec 16, 2024	110.26	110.26	110.26	110.26	109.86	1.35%	11
Dec 13, 2024	108.79	108.79	108.79	108.79	108.40	2.31%	85
Dec 12, 2024	106.33	106.33	106.33	106.33	105.94	0.03%	139
Dec 11, 2024	106.30	106.30	106.30	106.30	105.91	1.27%	11
Dec 10, 2024	105.36	105.36	104.97	104.97	104.59	-1.44%	199
Dec 9, 2024	107.58	107.58	106.50	106.50	106.12	-1.06%	303
Dec 6, 2024	107.64	107.64	107.64	107.64	107.25	0.67%	2
Dec 5, 2024	106.93	106.93	106.93	106.93	106.54	-0.06%	23
Dec 4, 2024	107.04	107.11	107.00	107.00	106.61	0.97%	516
Dec 3, 2024	105.90	105.97	105.90	105.97	105.58	0.21%	278
Dec 2, 2024	105.72	105.74	105.72	105.74	105.36	0.66%	165
Nov 29, 2024	105.05	105.05	105.05	105.05	104.67	0.58%	29
Nov 27, 2024	104.44	104.44	104.44	104.44	104.06	-0.78%	22
Nov 26, 2024	105.70	105.70	105.26	105.26	104.88	0.16%	548
Nov 25, 2024	105.69	105.69	104.50	105.10	104.72	0.22%	543
Nov 22, 2024	104.34	104.87	104.34	104.87	104.49	0.87%	351
Nov 21, 2024	103.97	103.97	103.97	103.97	103.59	1.27%	74
Nov 20, 2024	102.57	102.66	102.56	102.66	102.29	-0.26%	331
Nov 19, 2024	102.43	102.93	102.43	102.93	102.55	0.07%	2,676
Nov 18, 2024	102.85	102.85	102.85	102.85	102.48	0.72%	60
Nov 15, 2024	102.11	102.11	102.11	102.11	101.74	-0.94%	46
Nov 14, 2024	103.82	103.82	103.08	103.08	102.71	-0.76%	281
Nov 13, 2024	103.88	103.88	103.88	103.88	103.50	-0.33%	71
Nov 12, 2024	104.22	104.22	104.22	104.22	103.84	-0.77%	64
Nov 11, 2024	105.67	105.67	105.04	105.04	104.65	-0.90%	502
Nov 8, 2024	105.99	105.99	105.99	105.99	105.61	-0.19%	4
Nov 7, 2024	106.19	106.19	106.19	106.19	105.81	1.27%	37
Nov 6, 2024	104.86	104.86	104.86	104.86	104.48	1.62%	100
Nov 5, 2024	103.18	103.18	103.18	103.18	102.81	1.23%	19
Nov 4, 2024	101.93	101.93	101.93	101.93	101.56	0.51%	15
Nov 1, 2024	101.41	101.41	101.41	101.41	101.04	-0.19%	362
Oct 31, 2024	102.09	102.09	101.61	101.61	101.24	-1.60%	277
Oct 30, 2024	103.27	103.27	103.26	103.26	102.89	-1.16%	147
Oct 29, 2024	104.59	104.59	104.48	104.48	104.10	0.86%	642
Oct 28, 2024	103.83	103.83	103.58	103.58	103.21	0.08%	216
Oct 25, 2024	103.50	103.50	103.50	103.50	103.13	0.32%	33
Oct 24, 2024	102.97	103.17	102.97	103.17	102.80	0.20%	258
Oct 23, 2024	103.67	103.67	102.97	102.97	102.60	-0.96%	256
Oct 22, 2024	103.63	104.19	103.63	103.97	103.59	-0.53%	705
Oct 21, 2024	104.98	104.98	104.52	104.52	104.15	-0.78%	463
Oct 18, 2024	105.35	105.35	105.35	105.35	104.97	0.06%	14
Oct 17, 2024	105.53	105.53	105.29	105.29	104.91	1.02%	603
Oct 16, 2024	104.50	104.50	103.94	104.23	103.85	0.44%	591
Oct 15, 2024	103.77	103.77	103.77	103.77	103.40	-1.03%	165
Oct 14, 2024	104.77	104.85	104.62	104.85	104.47	0.71%	499
Oct 11, 2024	104.11	104.11	104.11	104.11	103.74	0.52%	82
Oct 10, 2024	103.06	103.57	103.06	103.57	103.20	0.09%	216
Oct 9, 2024	103.48	103.48	103.48	103.48	103.10	1.18%	15
Oct 8, 2024	102.27	102.27	102.27	102.27	101.90	1.27%	77
Oct 7, 2024	101.76	101.76	100.99	100.99	100.62	-0.69%	555
Oct 4, 2024	101.69	101.69	101.69	101.69	101.32	0.61%	2
Oct 3, 2024	101.02	101.07	101.02	101.07	100.70	-0.08%	220
Oct 2, 2024	101.22	101.22	101.00	101.15	100.79	0.80%	237
Oct 1, 2024	100.35	100.35	100.35	100.35	99.98	-1.64%	222
Sep 30, 2024	101.99	102.02	101.99	102.02	101.65	-0.21%	238
Sep 27, 2024	103.06	103.06	102.23	102.23	101.86	-0.68%	774
Sep 26, 2024	103.17	103.17	102.93	102.93	102.56	1.44%	346
Sep 25, 2024	101.65	101.65	101.43	101.48	101.11	-0.38%	264
Sep 24, 2024	101.87	101.87	101.87	101.87	101.50	0.81%	10
Sep 23, 2024	100.83	101.05	100.83	101.05	100.68	0.05%	1,964
Sep 20, 2024	100.71	101.00	100.59	101.00	100.31	0.47%	489
Sep 19, 2024	100.53	100.53	100.53	100.53	99.84	1.67%	17
Sep 18, 2024	98.88	98.88	98.88	98.88	98.19	-0.47%	5
Sep 17, 2024	100.06	100.06	99.34	99.34	98.66	-0.31%	320
Sep 16, 2024	99.48	99.69	99.48	99.65	98.96	-0.09%	459
Sep 13, 2024	99.74	99.74	99.74	99.74	99.05	0.87%	141
Sep 12, 2024	98.09	98.88	98.07	98.88	98.19	0.83%	791
Sep 11, 2024	96.66	98.06	95.69	98.06	97.38	1.62%	863
Sep 10, 2024	95.92	96.49	95.83	96.49	95.83	0.71%	2,242
Sep 9, 2024	95.82	95.82	95.82	95.82	95.16	1.40%	78
Sep 6, 2024	96.21	96.21	94.49	94.49	93.84	-2.38%	210
Sep 5, 2024	96.80	96.80	96.80	96.80	96.13	-0.03%	48
Sep 4, 2024	96.82	96.82	96.82	96.82	96.15	-0.27%	19
Sep 3, 2024	99.06	99.06	97.08	97.08	96.41	-3.09%	311
Aug 30, 2024	100.02	100.21	100.02	100.18	99.49	1.33%	315
Aug 29, 2024	99.82	99.82	98.86	98.86	98.18	-0.10%	207
Aug 28, 2024	98.97	98.97	98.97	98.97	98.28	-0.69%	5
Aug 27, 2024	99.68	99.70	99.60	99.65	98.96	0.69%	610
Aug 26, 2024	99.86	99.86	98.53	98.97	98.28	-1.27%	502