KNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.41	28.41	28.41	28.41	28.41	-0.70%	72
Nov 19, 2024	28.35	28.62	28.35	28.61	28.61	-0.23%	3,516
Nov 18, 2024	28.55	28.71	28.55	28.68	28.68	0.42%	712
Nov 15, 2024	28.44	28.56	28.44	28.56	28.56	-0.15%	335
Nov 14, 2024	28.69	28.69	28.54	28.60	28.60	-0.51%	2,076
Nov 13, 2024	28.75	28.75	28.75	28.75	28.75	-0.10%	132
Nov 12, 2024	28.78	28.78	28.78	28.78	28.78	-0.87%	223
Nov 11, 2024	29.22	29.22	29.03	29.03	29.03	0.09%	4,979
Nov 8, 2024	29.01	29.01	29.01	29.01	29.01	0.53%	231
Nov 7, 2024	28.84	28.85	28.84	28.85	28.85	-0.67%	948
Nov 6, 2024	28.91	29.05	28.91	29.05	29.05	1.38%	1,069
Nov 5, 2024	28.53	28.65	28.53	28.65	28.65	1.02%	794
Nov 4, 2024	28.32	28.38	28.32	28.36	28.36	0.16%	1,352
Nov 1, 2024	28.44	28.44	28.32	28.32	28.32	-0.28%	4,112
Oct 31, 2024	28.52	28.57	28.40	28.40	28.40	-0.62%	288
Oct 30, 2024	28.57	28.57	28.57	28.57	28.57	0.28%	117
Oct 29, 2024	28.59	28.64	28.49	28.49	28.49	-1.13%	721
Oct 28, 2024	28.66	28.82	28.66	28.82	28.82	0.70%	574
Oct 25, 2024	28.82	28.82	28.62	28.62	28.62	-0.79%	1,981
Oct 24, 2024	28.85	28.85	28.85	28.85	28.85	-0.34%	109
Oct 23, 2024	28.94	29.00	28.91	28.95	28.95	-0.16%	4,230
Oct 22, 2024	29.07	29.07	28.99	28.99	28.99	-1.06%	383
Oct 21, 2024	29.43	29.43	29.30	29.30	29.30	-0.84%	383
Oct 18, 2024	29.52	29.55	29.52	29.55	29.55	0.16%	422
Oct 17, 2024	29.55	29.55	29.50	29.50	29.50	-0.34%	1,142
Oct 16, 2024	29.61	29.61	29.61	29.61	29.61	0.39%	369
Oct 15, 2024	29.44	29.66	29.44	29.49	29.49	0.25%	1,536
Oct 14, 2024	29.14	29.49	29.14	29.42	29.42	0.86%	4,316
Oct 11, 2024	29.12	29.19	29.12	29.17	29.17	1.11%	391
Oct 10, 2024	28.79	28.85	28.79	28.85	28.85	-0.36%	833
Oct 9, 2024	28.77	28.95	28.77	28.95	28.95	0.41%	560
Oct 8, 2024	28.89	28.89	28.83	28.83	28.83	-0.02%	805
Oct 7, 2024	28.93	28.93	28.78	28.84	28.84	-0.76%	5,492
Oct 4, 2024	29.12	29.12	29.02	29.06	29.06	0.26%	1,014
Oct 3, 2024	29.04	29.06	28.98	28.98	28.98	-0.84%	1,037
Oct 2, 2024	29.19	29.23	29.19	29.23	29.23	-0.18%	512
Oct 1, 2024	29.56	29.56	29.26	29.28	29.28	-0.63%	843
Sep 30, 2024	29.47	29.53	29.39	29.47	29.47	0.13%	1,978
Sep 27, 2024	29.57	29.57	29.33	29.43	29.43	-0.29%	1,167
Sep 26, 2024	29.30	29.54	29.30	29.52	29.31	0.86%	1,882
Sep 25, 2024	29.36	29.36	29.25	29.26	29.06	-0.80%	940
Sep 24, 2024	29.50	29.50	29.50	29.50	29.30	-0.16%	159
Sep 23, 2024	29.52	29.55	29.52	29.55	29.35	0.37%	578
Sep 20, 2024	29.44	29.44	29.44	29.44	29.24	-0.72%	220
Sep 19, 2024	29.65	29.65	29.65	29.65	29.45	0.41%	58
Sep 18, 2024	29.73	29.73	29.53	29.53	29.33	-0.24%	209
Sep 17, 2024	29.61	29.61	29.61	29.61	29.40	-0.29%	94
Sep 16, 2024	29.61	29.69	29.61	29.69	29.49	0.69%	625
Sep 13, 2024	29.49	29.49	29.49	29.49	29.29	1.33%	39
Sep 12, 2024	29.10	29.10	29.10	29.10	28.90	0.31%	177
Sep 11, 2024	29.01	29.01	29.01	29.01	28.81	-0.91%	82
Sep 10, 2024	29.29	29.29	29.27	29.27	29.07	0.24%	226
Sep 9, 2024	29.20	29.20	29.20	29.20	29.00	0.53%	153
Sep 6, 2024	29.05	29.05	29.05	29.05	28.85	-0.40%	62
Sep 5, 2024	29.18	29.18	29.17	29.17	28.97	-0.43%	557
Sep 4, 2024	29.29	29.29	29.29	29.29	29.09	-0.26%	100
Sep 3, 2024	29.37	29.37	29.37	29.37	29.17	-0.31%	103
Aug 30, 2024	29.46	29.46	29.46	29.46	29.26	0.85%	143
Aug 29, 2024	29.19	29.21	29.19	29.21	29.01	0.09%	121
Aug 28, 2024	29.19	29.19	29.19	29.19	28.99	0.20%	177
Aug 27, 2024	29.17	29.17	29.13	29.13	28.93	-0.23%	457
Aug 26, 2024	29.23	29.32	29.20	29.20	29.00	0.27%	862
Aug 23, 2024	29.15	29.15	29.12	29.12	28.92	1.00%	258
Aug 22, 2024	28.83	28.83	28.83	28.83	28.63	-0.54%	67
Aug 21, 2024	28.98	28.98	28.98	28.98	28.79	1.01%	400
Aug 20, 2024	28.70	28.70	28.70	28.70	28.50	-0.21%	49
Aug 19, 2024	28.75	28.75	28.75	28.75	28.56	0.33%	114
Aug 16, 2024	28.66	28.66	28.66	28.66	28.46	0.40%	150
Aug 15, 2024	28.55	28.55	28.55	28.55	28.35	0.82%	338
Aug 14, 2024	28.24	28.31	28.24	28.31	28.12	0.48%	127
Aug 13, 2024	28.05	28.18	28.05	28.18	27.99	0.89%	329
Aug 12, 2024	27.93	27.93	27.93	27.93	27.74	-0.86%	104
Aug 9, 2024	28.17	28.17	28.17	28.17	27.98	0.04%	84
Aug 8, 2024	28.06	28.16	28.06	28.16	27.97	0.90%	302
Aug 7, 2024	28.16	28.16	27.91	27.91	27.72	-0.89%	453
Aug 6, 2024	28.16	28.16	28.16	28.16	27.97	1.24%	181
Aug 5, 2024	28.18	28.18	27.82	27.82	27.63	-2.73%	273
Aug 2, 2024	28.55	28.64	28.55	28.60	28.40	-0.29%	562
Aug 1, 2024	28.68	28.68	28.68	28.68	28.49	-0.44%	371
Jul 31, 2024	28.88	28.94	28.81	28.81	28.61	-0.35%	1,874
Jul 30, 2024	28.86	28.91	28.86	28.91	28.71	0.88%	170
Jul 29, 2024	28.66	28.66	28.66	28.66	28.46	-0.12%	71
Jul 26, 2024	28.71	28.72	28.64	28.69	28.50	1.15%	3,734
Jul 25, 2024	28.37	28.37	28.37	28.37	28.17	1.17%	129
Jul 24, 2024	28.04	28.04	28.04	28.04	27.85	-0.03%	34
Jul 23, 2024	28.03	28.24	28.03	28.05	27.86	-0.75%	4,436
Jul 22, 2024	28.06	28.26	28.06	28.26	28.07	0.54%	205
Jul 19, 2024	28.20	28.20	28.11	28.11	27.91	-0.78%	261
Jul 18, 2024	28.33	28.33	28.33	28.33	28.13	-0.87%	146
Jul 17, 2024	28.13	28.64	28.13	28.58	28.38	1.05%	994
Jul 16, 2024	27.87	28.32	27.87	28.28	28.09	1.96%	1,678
Jul 15, 2024	27.87	28.00	27.74	27.74	27.55	-0.30%	2,615
Jul 12, 2024	27.53	27.82	27.53	27.82	27.63	1.15%	756
Jul 11, 2024	27.54	27.54	27.50	27.50	27.32	1.95%	841
Jul 10, 2024	26.98	26.98	26.98	26.98	26.79	0.95%	210
Jul 9, 2024	26.90	26.90	26.68	26.72	26.54	-0.20%	1,382
Jul 8, 2024	26.82	26.82	26.69	26.78	26.59	0.09%	350
Jul 5, 2024	26.56	26.75	26.56	26.75	26.57	-0.02%	1,178
Jul 3, 2024	26.76	26.76	26.76	26.76	26.58	-0.16%	273
Jul 2, 2024	26.72	26.80	26.72	26.80	26.62	0.31%	364