KNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	49.56	49.88	49.56	49.87	-	0.51%	123
Aug 7, 2025	49.48	49.62	49.48	49.62	49.62	0.98%	673
Aug 6, 2025	49.12	49.17	48.62	49.14	49.14	-0.04%	925
Aug 5, 2025	49.18	49.18	49.16	49.16	49.16	0.05%	324
Aug 4, 2025	49.00	49.13	49.00	49.13	49.13	0.81%	394
Aug 1, 2025	48.73	48.73	48.73	48.73	48.73	0.19%	72
Jul 31, 2025	48.86	48.86	48.63	48.64	48.64	-0.82%	1,631
Jul 30, 2025	49.22	49.22	48.92	49.04	49.04	-1.04%	593
Jul 29, 2025	49.56	49.56	49.56	49.56	49.56	0.12%	10
Jul 28, 2025	49.56	49.56	49.50	49.50	49.50	-1.14%	686
Jul 25, 2025	50.07	50.07	50.07	50.07	50.07	0.08%	8
Jul 24, 2025	50.03	50.03	50.03	50.03	50.03	0.04%	5
Jul 23, 2025	50.01	50.01	50.01	50.01	50.01	2.33%	4
Jul 22, 2025	48.87	48.87	48.87	48.87	48.87	0.63%	5
Jul 21, 2025	48.70	48.70	48.57	48.57	48.57	0.03%	306
Jul 18, 2025	48.55	48.55	48.55	48.55	48.55	-0.24%	5
Jul 17, 2025	48.67	48.67	48.67	48.67	48.67	0.41%	41
Jul 16, 2025	48.29	48.47	48.29	48.47	48.47	0.41%	179
Jul 15, 2025	48.27	48.27	48.27	48.27	48.27	-0.78%	5
Jul 14, 2025	48.59	48.65	48.59	48.65	48.65	-0.35%	910
Jul 11, 2025	48.82	48.82	48.82	48.82	48.82	-0.74%	55
Jul 10, 2025	49.15	49.24	49.15	49.19	49.19	0.33%	849
Jul 9, 2025	48.97	49.02	48.97	49.02	49.02	0.54%	1,147
Jul 8, 2025	48.76	48.76	48.76	48.76	48.76	0.45%	84
Jul 7, 2025	48.54	48.54	48.54	48.54	48.54	-1.19%	83
Jul 3, 2025	49.13	49.13	49.13	49.13	49.13	0.11%	38
Jul 2, 2025	49.07	49.07	49.07	49.07	49.07	0.08%	384
Jul 1, 2025	49.03	49.03	49.03	49.03	49.03	0.08%	5
Jun 30, 2025	48.99	48.99	48.99	48.99	48.99	0.19%	54
Jun 27, 2025	49.00	49.00	48.90	48.90	48.90	0.73%	237
Jun 26, 2025	48.54	48.54	48.54	48.54	48.54	0.99%	8
Jun 25, 2025	48.07	48.07	48.07	48.07	48.07	-0.30%	33
Jun 24, 2025	48.04	48.21	48.04	48.21	48.21	0.98%	104
Jun 23, 2025	47.65	47.74	47.62	47.74	47.74	0.50%	7,402
Jun 20, 2025	47.70	47.70	47.51	47.51	47.51	-0.58%	1,174
Jun 18, 2025	47.81	48.07	47.79	47.79	47.79	0.30%	1,094
Jun 17, 2025	47.99	47.99	47.64	47.64	47.64	-0.97%	595
Jun 16, 2025	48.11	48.11	48.11	48.11	48.11	0.84%	236
Jun 13, 2025	47.80	47.80	47.64	47.71	47.71	-1.04%	586
Jun 12, 2025	48.14	48.21	48.14	48.21	48.21	0.29%	406
Jun 11, 2025	48.14	48.16	48.07	48.07	48.07	0.06%	3,608
Jun 10, 2025	48.04	48.04	48.04	48.04	48.04	0.34%	4
Jun 9, 2025	47.86	48.03	47.86	47.88	47.88	-0.08%	857
Jun 6, 2025	47.92	47.92	47.92	47.92	47.92	0.35%	25
Jun 5, 2025	47.75	47.75	47.75	47.75	47.75	-0.09%	71
Jun 4, 2025	47.88	47.88	47.79	47.79	47.79	0.36%	694
Jun 3, 2025	47.61	47.62	47.61	47.62	47.62	-0.03%	516
Jun 2, 2025	47.32	47.64	47.32	47.64	47.64	0.69%	782
May 30, 2025	47.31	47.31	47.31	47.31	47.31	-0.05%	63
May 29, 2025	47.20	47.34	47.20	47.33	47.33	0.39%	541