KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.04	39.04	38.27	38.34	38.34	-1.69%	6,460
Feb 11, 2026	38.97	39.08	38.86	39.00	39.00	0.23%	4,161
Feb 10, 2026	38.50	39.04	38.50	38.91	38.91	1.06%	4,515
Feb 9, 2026	38.43	38.50	38.43	38.50	38.50	-0.08%	2,333
Feb 6, 2026	38.32	38.69	38.27	38.53	38.53	1.58%	2,745
Feb 5, 2026	38.03	38.03	37.86	37.93	37.93	-0.93%	1,424
Feb 4, 2026	38.24	38.49	38.11	38.29	38.28	1.46%	4,263
Feb 3, 2026	37.84	38.02	37.67	37.74	37.74	-0.71%	3,752
Feb 2, 2026	37.91	38.06	37.88	38.01	38.01	1.01%	3,566
Jan 30, 2026	37.49	37.63	37.49	37.63	37.63	0.11%	2,984
Jan 29, 2026	37.50	37.59	37.38	37.59	37.59	0.52%	6,266
Jan 28, 2026	37.32	37.59	37.32	37.39	37.39	0.17%	5,655
Jan 27, 2026	37.27	37.40	37.27	37.33	37.33	0.08%	6,745
Jan 26, 2026	37.07	37.32	37.07	37.30	37.30	0.54%	26,445
Jan 23, 2026	37.02	37.10	37.02	37.10	37.10	-0.68%	1,243
Jan 22, 2026	37.54	37.55	37.31	37.35	37.35	0.29%	3,236
Jan 21, 2026	36.83	37.34	36.80	37.24	37.24	1.75%	8,965
Jan 20, 2026	36.77	36.97	36.58	36.60	36.60	-1.86%	7,100
Jan 16, 2026	37.28	37.33	37.23	37.29	37.29	-0.39%	15,010
Jan 15, 2026	37.61	37.61	37.35	37.44	37.44	0.38%	11,332
Jan 14, 2026	37.11	37.30	37.10	37.30	37.30	0.93%	14,589
Jan 13, 2026	37.08	37.14	36.85	36.96	36.96	-0.27%	9,427
Jan 12, 2026	37.04	37.06	36.93	37.06	37.06	-0.27%	1,387
Jan 9, 2026	36.95	37.16	36.93	37.16	37.16	0.52%	3,381
Jan 8, 2026	36.83	37.01	36.77	36.97	36.97	1.22%	5,258
Jan 7, 2026	36.91	36.91	36.47	36.52	36.52	-1.39%	6,587
Jan 6, 2026	36.82	37.04	36.82	37.04	37.04	2.15%	4,458
Jan 5, 2026	36.21	36.36	36.20	36.26	36.26	0.80%	111,998
Jan 2, 2026	35.93	36.06	35.85	35.97	35.97	0.44%	3,983
Dec 31, 2025	36.13	36.13	35.72	35.81	35.81	-0.82%	2,493
Dec 30, 2025	36.16	36.16	36.08	36.11	36.11	-0.08%	1,525
Dec 29, 2025	36.11	36.19	36.01	36.13	36.13	-0.18%	92,599
Dec 26, 2025	36.12	36.20	36.12	36.20	36.20	-0.07%	573
Dec 24, 2025	36.08	36.27	36.08	36.23	36.23	0.59%	2,929
Dec 23, 2025	36.08	36.11	35.99	36.01	36.01	-0.38%	2,309
Dec 22, 2025	36.08	36.24	36.08	36.15	36.15	0.41%	2,730
Dec 19, 2025	36.04	36.10	36.00	36.00	36.00	0.01%	2,707
Dec 18, 2025	36.06	36.18	35.93	36.00	36.00	-0.08%	3,954
Dec 17, 2025	36.21	36.25	36.03	36.03	36.03	-0.39%	2,064
Dec 16, 2025	36.39	36.39	36.02	36.17	36.17	-0.72%	3,509
Dec 15, 2025	36.34	36.48	36.29	36.43	36.43	0.40%	10,564
Dec 12, 2025	36.76	36.76	36.25	36.29	36.29	-1.80%	8,551
Dec 11, 2025	36.75	37.01	36.71	36.95	36.61	0.42%	22,358
Dec 10, 2025	36.39	36.86	36.33	36.80	36.46	1.71%	3,979
Dec 9, 2025	36.32	36.32	36.13	36.18	35.85	0.10%	12,295
Dec 8, 2025	36.26	36.33	36.15	36.15	35.82	-0.39%	2,465
Dec 5, 2025	36.09	36.45	36.09	36.29	35.96	0.28%	3,481
Dec 4, 2025	36.09	36.28	36.09	36.19	35.86	0.17%	4,673
Dec 3, 2025	35.94	36.13	35.83	36.13	35.80	1.72%	4,489
Dec 2, 2025	35.37	35.56	35.33	35.52	35.19	0.45%	4,078