KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.22	40.34	39.99	40.05	40.05	-0.64%	4,056
Jun 25, 2026	40.31	40.62	40.31	40.31	40.31	0.76%	960
Jun 24, 2026	40.19	40.44	40.19	40.31	40.01	-0.23%	4,162
Jun 23, 2026	40.34	40.41	40.30	40.41	40.10	-0.67%	2,247
Jun 22, 2026	40.64	40.89	40.55	40.68	40.37	0.28%	5,866
Jun 18, 2026	40.72	40.72	40.53	40.56	40.26	0.24%	1,012
Jun 17, 2026	41.22	41.26	40.47	40.47	40.16	-1.90%	6,371
Jun 16, 2026	41.59	41.59	41.25	41.25	40.94	-0.47%	3,674
Jun 15, 2026	41.88	41.88	41.44	41.44	41.13	0.03%	4,657
Jun 12, 2026	41.24	41.65	41.24	41.43	41.12	1.06%	23,363
Jun 11, 2026	40.48	41.00	40.48	41.00	40.69	1.44%	702
Jun 10, 2026	40.61	40.96	40.41	40.41	40.11	-0.99%	3,906
Jun 9, 2026	40.59	40.82	40.59	40.82	40.51	-0.11%	3,398
Jun 8, 2026	41.08	41.08	40.84	40.86	40.55	-0.13%	3,373
Jun 5, 2026	41.29	41.30	40.91	40.91	40.60	-1.92%	4,695
Jun 4, 2026	41.54	41.77	41.54	41.71	41.40	0.27%	10,578
Jun 3, 2026	41.75	41.75	41.60	41.60	41.29	-1.01%	1,359
Jun 2, 2026	42.01	42.03	41.89	42.03	41.71	1.33%	3,986
Jun 1, 2026	41.26	41.48	41.26	41.48	41.16	0.41%	4,130
May 29, 2026	41.08	41.36	41.08	41.31	40.99	1.32%	1,468
May 28, 2026	40.56	40.92	40.56	40.77	40.46	0.58%	3,026
May 27, 2026	40.44	40.54	40.44	40.53	40.22	-0.25%	1,779
May 26, 2026	40.64	40.70	40.55	40.63	40.33	0.44%	17,561
May 22, 2026	39.86	40.53	39.86	40.46	40.15	2.28%	7,495
May 21, 2026	39.52	39.55	39.52	39.55	39.25	1.03%	389
May 20, 2026	38.92	39.15	38.84	39.15	38.85	0.71%	1,001
May 19, 2026	38.73	38.99	38.73	38.87	38.58	-0.31%	2,829
May 18, 2026	38.79	39.00	38.73	39.00	38.70	0.79%	9,815
May 15, 2026	38.90	38.90	38.69	38.69	38.40	-0.87%	3,081
May 14, 2026	39.29	39.29	39.03	39.03	38.73	0.07%	1,203
May 13, 2026	38.93	39.01	38.93	39.00	38.71	-0.31%	6,095
May 12, 2026	38.93	39.12	38.82	39.12	38.83	-0.80%	23,033
May 11, 2026	39.70	39.70	39.35	39.44	39.14	-0.05%	1,795
May 8, 2026	39.27	39.51	39.20	39.46	39.16	0.52%	3,451
May 7, 2026	39.35	39.35	39.13	39.26	38.96	-0.24%	6,641
May 6, 2026	39.23	39.40	39.23	39.35	39.05	1.13%	1,636
May 5, 2026	38.66	39.03	38.58	38.91	38.61	1.04%	2,960
May 4, 2026	38.95	38.95	38.49	38.51	38.22	-1.06%	10,105
May 1, 2026	41.43	41.43	38.88	38.92	38.62	-0.39%	7,959
Apr 30, 2026	38.53	39.07	38.53	39.07	38.78	2.48%	2,925
Apr 29, 2026	38.07	38.13	38.07	38.13	37.84	0.26%	649
Apr 28, 2026	38.04	38.10	37.93	38.03	37.74	-0.59%	2,971
Apr 27, 2026	38.66	38.66	38.24	38.26	37.97	-0.36%	4,944
Apr 24, 2026	38.64	38.64	38.37	38.39	38.10	-0.82%	2,440
Apr 23, 2026	38.65	38.80	38.44	38.71	38.42	1.35%	4,411
Apr 22, 2026	38.45	38.45	38.19	38.19	37.90	-0.35%	2,115
Apr 21, 2026	38.63	38.76	38.33	38.33	38.04	0.06%	2,329
Apr 20, 2026	38.29	38.41	38.29	38.31	38.01	0.49%	3,109
Apr 17, 2026	37.91	38.30	37.90	38.12	37.83	1.29%	4,888
Apr 16, 2026	37.27	37.68	37.27	37.64	37.35	1.30%	10,238