KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.18	33.60	31.86	31.86	31.86	-1.48%	9,324
Mar 27, 2025	32.32	32.34	32.28	32.34	32.34	-0.77%	1,794
Mar 26, 2025	32.69	32.69	32.59	32.59	32.43	0.22%	159
Mar 25, 2025	32.73	32.75	32.52	32.52	32.36	-0.55%	1,895
Mar 24, 2025	32.72	32.74	32.70	32.70	32.54	1.36%	1,847
Mar 21, 2025	32.01	32.36	31.99	32.26	32.11	-0.49%	17,761
Mar 20, 2025	32.49	32.58	32.42	32.42	32.27	-0.95%	5,904
Mar 19, 2025	32.56	32.77	32.51	32.73	32.57	0.77%	15,840
Mar 18, 2025	32.48	32.53	32.33	32.48	32.32	-0.33%	2,115
Mar 17, 2025	32.24	32.69	32.24	32.59	32.43	1.26%	10,722
Mar 14, 2025	31.85	32.18	31.85	32.18	32.03	1.72%	1,049
Mar 13, 2025	31.89	32.05	31.64	31.64	31.49	-0.93%	2,718
Mar 12, 2025	31.90	32.10	31.85	31.94	31.78	-0.95%	3,864
Mar 11, 2025	32.61	32.73	32.12	32.24	32.09	-2.33%	4,632
Mar 10, 2025	33.48	33.57	32.91	33.01	32.85	-1.58%	3,012
Mar 7, 2025	33.03	33.54	33.00	33.54	33.38	1.62%	1,049
Mar 6, 2025	32.81	33.00	32.81	33.00	32.85	-0.37%	1,364
Mar 5, 2025	32.66	33.13	32.66	33.13	32.97	0.77%	892
Mar 4, 2025	33.20	33.28	32.87	32.87	32.72	-1.52%	10,666
Mar 3, 2025	33.84	33.92	33.22	33.38	33.22	-0.94%	9,879
Feb 28, 2025	33.45	33.70	33.28	33.70	33.54	0.80%	2,239
Feb 27, 2025	33.82	33.82	33.43	33.43	33.27	-0.97%	265
Feb 26, 2025	33.78	33.78	33.69	33.76	33.60	-0.48%	1,418
Feb 25, 2025	34.17	34.17	33.92	33.92	33.76	-0.11%	3,866
Feb 24, 2025	33.96	34.14	33.95	33.96	33.80	0.07%	3,673
Feb 21, 2025	34.25	34.25	33.93	33.93	33.77	-1.24%	549
Feb 20, 2025	34.13	34.36	34.13	34.36	34.20	0.70%	3,373
Feb 19, 2025	33.94	34.13	33.94	34.12	33.96	1.27%	5,003
Feb 18, 2025	33.46	33.73	33.46	33.69	33.53	0.62%	1,074
Feb 14, 2025	33.59	33.65	33.49	33.49	33.32	0.18%	2,223
Feb 13, 2025	33.20	33.43	33.20	33.43	33.27	1.01%	3,488
Feb 12, 2025	32.95	33.15	32.91	33.09	32.93	-0.35%	31,431
Feb 11, 2025	32.98	33.21	32.98	33.21	33.05	0.51%	6,236
Feb 10, 2025	33.05	33.13	32.96	33.04	32.88	0.52%	4,765
Feb 7, 2025	33.08	33.08	32.87	32.87	32.71	-0.68%	1,493
Feb 6, 2025	33.27	33.28	33.00	33.09	32.93	-0.56%	17,040
Feb 5, 2025	32.93	33.28	32.93	33.28	33.12	0.36%	7,391
Feb 4, 2025	33.01	33.26	33.01	33.16	33.00	0.10%	2,680
Feb 3, 2025	32.71	33.26	32.70	33.12	32.96	-0.72%	7,121
Jan 31, 2025	33.55	33.55	33.20	33.36	33.20	-0.22%	34,432
Jan 30, 2025	33.37	33.52	33.33	33.44	33.28	0.53%	4,301
Jan 29, 2025	33.31	33.31	33.26	33.26	33.10	-0.23%	483
Jan 28, 2025	33.40	33.44	33.30	33.34	33.18	-0.99%	3,504
Jan 27, 2025	33.49	33.67	33.33	33.67	33.51	0.57%	10,675
Jan 24, 2025	33.57	33.57	33.48	33.48	33.32	-0.44%	3,437
Jan 23, 2025	33.47	33.88	33.47	33.63	33.47	0.67%	11,905
Jan 22, 2025	33.49	33.49	33.36	33.41	33.25	0.19%	2,566
Jan 21, 2025	33.13	33.42	33.13	33.34	33.18	1.06%	20,495
Jan 17, 2025	33.01	33.09	32.99	32.99	32.83	0.67%	4,677
Jan 16, 2025	32.74	32.78	32.57	32.77	32.61	0.09%	2,292