Y/Knot Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.95	1.99	1.90	1.92	1.92	-2.54%	32,871
Feb 5, 2026	1.96	1.98	1.89	1.97	1.97	0.51%	88,527
Feb 4, 2026	2.10	2.12	1.95	1.96	1.96	-7.55%	255,204
Feb 3, 2026	2.08	2.16	2.08	2.12	2.12	1.92%	33,850
Feb 2, 2026	2.10	2.12	2.05	2.08	2.08	-1.42%	47,692
Jan 30, 2026	2.23	2.28	2.08	2.11	2.11	-4.95%	163,338
Jan 29, 2026	2.14	2.24	2.13	2.22	2.22	4.23%	132,327
Jan 28, 2026	2.13	2.13	2.06	2.13	2.13	1.43%	67,202
Jan 27, 2026	2.13	2.15	2.07	2.10	2.10	-0.94%	42,262
Jan 26, 2026	2.04	2.15	2.02	2.12	2.12	3.92%	113,537
Jan 23, 2026	2.04	2.07	1.99	2.04	2.04	0.99%	90,825
Jan 22, 2026	2.02	2.05	2.00	2.02	2.02	0.50%	102,117
Jan 21, 2026	2.06	2.07	1.98	2.01	2.01	-2.43%	84,334
Jan 20, 2026	2.12	2.13	2.06	2.06	2.06	-1.90%	38,013
Jan 19, 2026	2.16	2.16	2.06	2.10	2.10	-1.87%	22,862
Jan 16, 2026	2.17	2.17	2.09	2.14	2.14	-0.93%	50,142
Jan 15, 2026	2.15	2.24	2.10	2.16	2.16	2.37%	112,675
Jan 14, 2026	2.20	2.20	2.11	2.11	2.11	-3.21%	53,104
Jan 13, 2026	2.23	2.24	2.15	2.18	2.18	-2.24%	96,170
Jan 12, 2026	2.28	2.32	2.23	2.23	2.23	-2.62%	271,472
Jan 9, 2026	2.26	2.37	2.26	2.29	2.29	1.78%	38,844
Jan 8, 2026	2.25	2.28	2.23	2.25	2.25	-	26,726
Jan 7, 2026	2.28	2.31	2.24	2.25	2.25	-1.32%	28,869
Jan 5, 2026	2.32	2.33	2.28	2.28	2.28	-2.15%	25,921
Jan 2, 2026	2.33	2.41	2.33	2.33	2.33	-	52,533
Dec 31, 2025	2.35	2.38	2.31	2.33	2.33	-0.85%	30,748
Dec 30, 2025	2.33	2.39	2.20	2.35	2.35	2.62%	87,581
Dec 29, 2025	2.28	2.34	2.23	2.29	2.29	2.69%	96,285
Dec 23, 2025	2.36	2.52	2.23	2.23	2.23	-4.70%	222,567
Dec 22, 2025	2.57	2.57	2.34	2.34	2.34	-8.59%	104,758
Dec 19, 2025	2.63	2.67	2.56	2.56	2.56	-4.83%	58,895
Dec 18, 2025	2.68	2.71	2.65	2.69	2.69	0.37%	19,950
Dec 17, 2025	2.79	2.79	2.65	2.68	2.68	-3.60%	39,415
Dec 16, 2025	2.79	2.83	2.72	2.78	2.78	-0.36%	30,295
Dec 15, 2025	2.76	2.80	2.74	2.79	2.79	1.09%	15,291
Dec 12, 2025	2.82	2.84	2.76	2.76	2.76	-1.08%	28,180
Dec 11, 2025	2.85	2.85	2.77	2.79	2.79	-1.06%	11,368
Dec 10, 2025	2.74	2.89	2.72	2.82	2.82	2.92%	33,755
Dec 9, 2025	2.86	2.89	2.74	2.74	2.74	-3.52%	31,302
Dec 8, 2025	2.89	2.96	2.82	2.84	2.84	-1.73%	24,164
Dec 5, 2025	2.92	3.02	2.84	2.89	2.89	-0.34%	67,687
Dec 4, 2025	2.81	3.00	2.76	2.90	2.90	4.32%	72,367
Dec 3, 2025	2.59	2.89	2.59	2.78	2.78	7.75%	94,707
Dec 2, 2025	2.55	2.67	2.50	2.58	2.58	1.18%	35,877
Dec 1, 2025	2.54	2.62	2.46	2.55	2.55	-0.39%	23,841
Nov 28, 2025	2.56	2.64	2.54	2.56	2.56	-1.92%	34,789
Nov 27, 2025	2.71	2.75	2.59	2.61	2.61	-3.69%	51,169
Nov 26, 2025	2.41	2.77	2.40	2.71	2.71	12.45%	131,339
Nov 25, 2025	2.28	2.45	2.28	2.41	2.41	5.70%	98,524
Nov 24, 2025	2.17	2.28	2.15	2.28	2.28	4.59%	49,202