KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.49	37.49	36.73	37.13	37.13	-1.06%	7,625
Mar 5, 2026	37.90	37.90	37.46	37.53	37.53	-0.96%	3,550
Mar 4, 2026	37.73	37.93	37.73	37.89	37.89	0.29%	1,329
Mar 3, 2026	37.59	38.03	37.33	37.78	37.78	-0.98%	5,250
Mar 2, 2026	38.03	38.18	37.85	38.16	38.16	0.04%	2,492
Feb 27, 2026	37.92	38.21	37.92	38.14	38.14	-0.22%	1,988
Feb 26, 2026	38.15	38.23	38.07	38.23	38.23	0.49%	13,191
Feb 25, 2026	37.98	38.15	37.88	38.04	38.04	0.17%	8,763
Feb 24, 2026	38.03	38.25	37.94	37.98	37.98	0.42%	5,198
Feb 23, 2026	38.36	38.36	37.82	37.82	37.82	-1.56%	3,014
Feb 20, 2026	38.19	38.47	38.18	38.42	38.42	0.67%	3,640
Feb 19, 2026	38.26	38.26	38.05	38.16	38.16	-0.66%	1,368
Feb 18, 2026	38.45	38.45	38.27	38.41	38.41	0.36%	9,817
Feb 17, 2026	38.32	38.40	38.12	38.28	38.28	-0.78%	6,579
Feb 13, 2026	38.31	38.70	38.31	38.58	38.58	0.63%	3,036
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%	4,518
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