KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	34.43	34.43	34.20	34.23	34.23	-0.87%	4,460
Jul 10, 2025	34.75	34.76	34.53	34.53	34.53	0.45%	1,695
Jul 9, 2025	34.24	34.38	34.24	34.38	34.38	-0.10%	2,935
Jul 8, 2025	34.42	34.47	34.41	34.41	34.41	0.82%	4,848
Jul 7, 2025	34.45	34.45	34.07	34.13	34.13	-1.30%	2,657
Jul 3, 2025	34.58	34.58	34.58	34.58	34.58	0.30%	55
Jul 2, 2025	34.11	34.48	34.11	34.48	34.48	0.83%	3,800
Jul 1, 2025	33.57	34.23	33.57	34.19	34.19	1.69%	29,354
Jun 30, 2025	33.54	33.62	33.48	33.62	33.62	1.06%	2,250
Jun 27, 2025	33.35	33.43	33.23	33.27	33.27	0.21%	2,666
Jun 26, 2025	33.11	33.20	33.09	33.20	33.20	-0.18%	1,777
Jun 25, 2025	33.24	33.26	33.19	33.26	33.02	-0.54%	851
Jun 24, 2025	33.36	33.50	33.36	33.44	33.20	0.97%	4,473
Jun 23, 2025	32.96	33.12	32.66	33.12	32.88	1.01%	1,912
Jun 20, 2025	32.86	32.93	32.67	32.79	32.55	0.03%	41,951
Jun 18, 2025	32.90	32.95	32.67	32.78	32.54	0.24%	2,460
Jun 17, 2025	32.99	33.04	32.66	32.70	32.46	-1.21%	2,348
Jun 16, 2025	32.89	33.10	32.89	33.10	32.86	1.20%	1,678
Jun 13, 2025	33.06	33.15	32.71	32.71	32.47	-1.51%	3,314
Jun 12, 2025	33.08	33.25	33.08	33.21	32.97	0.22%	569
Jun 11, 2025	33.26	33.26	33.04	33.14	32.90	-0.43%	511
Jun 10, 2025	33.09	33.28	33.09	33.28	33.04	0.92%	2,033
Jun 9, 2025	32.81	33.04	32.81	32.98	32.74	0.66%	1,231
Jun 6, 2025	32.73	32.82	32.66	32.76	32.52	1.11%	1,445
Jun 5, 2025	32.45	32.58	32.36	32.40	32.17	-0.15%	1,784
Jun 4, 2025	32.60	32.60	32.42	32.45	32.21	-0.12%	4,923
Jun 3, 2025	32.41	32.55	32.41	32.49	32.25	0.93%	6,780
Jun 2, 2025	31.91	32.19	31.86	32.19	31.96	0.25%	3,388
May 30, 2025	31.97	32.11	31.88	32.11	31.88	-0.04%	16,588
May 29, 2025	32.19	32.19	31.89	32.12	31.89	-0.10%	2,232
May 28, 2025	32.55	32.55	32.10	32.16	31.92	-1.03%	1,640
May 27, 2025	32.22	32.49	32.22	32.49	32.26	2.11%	2,297
May 23, 2025	31.82	31.82	31.82	31.82	31.59	-0.75%	361
May 22, 2025	32.13	32.25	31.98	32.06	31.83	-0.50%	4,282
May 21, 2025	32.65	32.76	32.22	32.22	31.99	-2.13%	2,536
May 20, 2025	32.96	33.01	32.82	32.92	32.68	0.01%	4,188
May 19, 2025	32.61	33.02	32.61	32.92	32.68	-0.10%	24,221
May 16, 2025	32.76	32.95	32.69	32.95	32.71	0.77%	2,016
May 15, 2025	32.63	32.70	32.63	32.70	32.46	0.89%	464
May 14, 2025	32.46	32.47	32.41	32.41	32.18	-0.64%	1,525
May 13, 2025	32.73	32.81	32.62	32.62	32.38	-	14,504
May 12, 2025	32.54	32.62	32.43	32.62	32.38	3.59%	13,590
May 9, 2025	31.59	31.75	31.47	31.49	31.26	0.64%	1,519
May 8, 2025	31.25	31.29	31.24	31.29	31.06	0.82%	1,464
May 7, 2025	30.95	31.04	30.90	31.03	30.81	0.60%	1,008
May 6, 2025	30.97	30.97	30.80	30.85	30.63	-0.81%	1,324
May 5, 2025	31.22	31.29	31.10	31.10	30.87	-0.61%	2,014
May 2, 2025	31.11	31.29	31.11	31.29	31.06	2.05%	1,835
May 1, 2025	30.87	30.87	30.66	30.66	30.44	-0.58%	2,105
Apr 30, 2025	30.36	30.84	30.36	30.84	30.62	0.16%	549