KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.01	42.03	41.89	42.03	42.03	1.33%	3,986
Jun 1, 2026	41.26	41.48	41.26	41.48	41.47	0.41%	4,130
May 29, 2026	41.08	41.36	41.08	41.31	41.30	1.32%	1,468
May 28, 2026	40.56	40.92	40.56	40.77	40.77	0.58%	3,026
May 27, 2026	40.44	40.54	40.44	40.53	40.53	-0.25%	1,779
May 26, 2026	40.64	40.70	40.55	40.63	40.63	0.44%	17,561
May 22, 2026	39.86	40.53	39.86	40.46	40.45	2.28%	7,495
May 21, 2026	39.52	39.55	39.52	39.55	39.55	1.03%	389
May 20, 2026	38.92	39.15	38.84	39.15	39.15	0.71%	1,001
May 19, 2026	38.73	38.99	38.73	38.87	38.87	-0.31%	2,829
May 18, 2026	38.79	39.00	38.73	39.00	39.00	0.79%	9,815
May 15, 2026	38.90	38.90	38.69	38.69	38.69	-0.87%	3,081
May 14, 2026	39.29	39.29	39.03	39.03	39.03	0.07%	1,203
May 13, 2026	38.93	39.01	38.93	39.00	39.00	-0.31%	6,095
May 12, 2026	38.93	39.12	38.82	39.12	39.12	-0.80%	23,033
May 11, 2026	39.70	39.70	39.35	39.44	39.44	-0.05%	1,795
May 8, 2026	39.27	39.51	39.20	39.46	39.46	0.52%	3,451
May 7, 2026	39.35	39.35	39.13	39.26	39.26	-0.24%	6,641
May 6, 2026	39.23	39.40	39.23	39.35	39.35	1.13%	1,636
May 5, 2026	38.66	39.03	38.58	38.91	38.91	1.04%	2,960
May 4, 2026	38.95	38.95	38.49	38.51	38.51	-1.06%	10,105
May 1, 2026	41.43	41.43	38.88	38.92	38.92	-0.39%	7,959
Apr 30, 2026	38.53	39.07	38.53	39.07	39.07	2.48%	2,925
Apr 29, 2026	38.07	38.13	38.07	38.13	38.13	0.26%	649
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	-0.36%	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	1.35%	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	-0.33%	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	-0.59%	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