KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.04	38.10	37.93	38.03	38.03	-0.59%	2,971
Apr 27, 2026	38.66	38.66	38.24	38.26	38.26	-0.35%	4,944
Apr 24, 2026	38.64	38.64	38.37	38.39	38.39	-0.82%	2,440
Apr 23, 2026	38.65	38.80	38.44	38.71	38.71	1.36%	4,411
Apr 22, 2026	38.45	38.45	38.19	38.19	38.19	-0.35%	2,115
Apr 21, 2026	38.63	38.76	38.33	38.33	38.33	0.06%	2,329
Apr 20, 2026	38.29	38.41	38.29	38.31	38.31	0.49%	3,109
Apr 17, 2026	37.91	38.30	37.90	38.12	38.12	1.29%	4,888
Apr 16, 2026	37.27	37.68	37.27	37.64	37.63	1.30%	10,238
Apr 15, 2026	37.21	37.21	36.98	37.15	37.15	0.08%	11,485
Apr 14, 2026	36.93	37.12	36.91	37.12	37.12	0.31%	2,910
Apr 13, 2026	36.51	37.05	36.51	37.01	37.01	1.08%	2,729
Apr 10, 2026	36.84	36.86	36.61	36.61	36.61	-0.95%	4,411
Apr 9, 2026	36.73	37.00	36.73	36.97	36.97	0.26%	8,360
Apr 8, 2026	36.85	37.25	36.66	36.87	36.87	2.02%	5,384
Apr 7, 2026	36.17	36.57	35.97	36.14	36.14	-0.18%	50,972
Apr 6, 2026	36.12	36.21	36.12	36.21	36.21	0.18%	1,002
Apr 2, 2026	35.82	36.18	35.78	36.14	36.14	0.33%	1,058
Apr 1, 2026	36.14	36.15	35.96	36.02	36.02	-0.01%	3,491
Mar 31, 2026	35.80	36.02	35.60	36.02	36.02	1.93%	2,089
Mar 30, 2026	35.70	35.70	35.29	35.34	35.34	-0.34%	2,810
Mar 27, 2026	35.73	35.75	35.42	35.46	35.46	-1.27%	4,139
Mar 26, 2026	35.82	36.28	35.82	35.92	35.92	-1.03%	6,063
Mar 25, 2026	36.40	36.56	36.07	36.29	36.13	0.79%	9,886
Mar 24, 2026	35.47	36.16	35.41	36.01	35.85	0.72%	7,760
Mar 23, 2026	35.86	35.90	35.74	35.75	35.59	1.18%	5,334
Mar 20, 2026	35.56	35.67	35.33	35.33	35.18	-1.01%	4,217
Mar 19, 2026	35.65	35.90	35.52	35.69	35.53	0.17%	2,815
Mar 18, 2026	36.03	36.03	35.60	35.63	35.47	-1.69%	2,699
Mar 17, 2026	36.35	36.46	36.24	36.24	36.08	0.09%	3,053
Mar 16, 2026	36.32	36.32	36.12	36.21	36.05	0.73%	1,898
Mar 13, 2026	36.41	36.42	35.95	35.95	35.79	-0.22%	6,293
Mar 12, 2026	36.38	36.38	36.03	36.03	35.87	-1.51%	3,751
Mar 11, 2026	36.76	36.81	36.47	36.58	36.42	-0.32%	2,943
Mar 10, 2026	37.02	37.09	36.70	36.70	36.54	-0.75%	4,079
Mar 9, 2026	36.69	36.98	36.28	36.98	36.82	-0.41%	4,400
Mar 6, 2026	37.49	37.49	36.73	37.13	36.97	-1.06%	7,625
Mar 5, 2026	37.90	37.90	37.46	37.53	37.36	-0.96%	3,550
Mar 4, 2026	37.73	37.93	37.73	37.89	37.72	0.29%	1,329
Mar 3, 2026	37.59	38.03	37.33	37.78	37.61	-0.98%	5,250
Mar 2, 2026	38.03	38.18	37.85	38.16	37.99	0.04%	2,492
Feb 27, 2026	37.92	38.21	37.92	38.14	37.97	-0.22%	1,988
Feb 26, 2026	38.15	38.23	38.07	38.23	38.06	0.49%	13,191
Feb 25, 2026	37.98	38.15	37.88	38.04	37.87	0.17%	8,763
Feb 24, 2026	38.03	38.25	37.94	37.98	37.81	0.42%	5,198
Feb 23, 2026	38.36	38.36	37.82	37.82	37.65	-1.56%	3,014
Feb 20, 2026	38.19	38.47	38.18	38.42	38.25	0.67%	3,640
Feb 19, 2026	38.26	38.26	38.05	38.16	38.00	-0.66%	1,368
Feb 18, 2026	38.45	38.45	38.27	38.41	38.25	0.36%	9,817
Feb 17, 2026	38.32	38.40	38.12	38.28	38.11	-0.78%	6,579