KNTNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.48	17.48	16.85	16.90	16.90	-3.76%	76,446
Jun 2, 2026	18.00	18.13	17.56	17.56	17.56	-1.39%	31,695
Jun 1, 2026	18.30	18.30	17.72	17.81	17.81	-4.77%	12,643
May 29, 2026	17.28	18.70	17.28	18.70	18.70	7.35%	172,755
May 28, 2026	17.00	17.50	16.90	17.42	17.42	1.63%	161,188
May 27, 2026	18.16	18.16	17.14	17.14	17.14	-6.07%	21,013
May 26, 2026	18.49	18.49	17.92	18.25	18.25	3.50%	46,314
May 22, 2026	17.73	18.00	17.30	17.63	17.63	-0.89%	32,850
May 21, 2026	17.63	18.10	17.50	17.79	17.79	-0.58%	10,681
May 20, 2026	17.97	18.11	17.50	17.89	17.89	-0.15%	17,131
May 19, 2026	18.26	18.26	17.64	17.92	17.92	-5.52%	34,894
May 18, 2026	18.79	19.18	18.76	18.97	18.97	0.28%	15,507
May 15, 2026	19.14	19.14	18.53	18.91	18.91	-5.43%	106,833
May 14, 2026	20.01	20.04	19.93	20.00	20.00	-2.53%	52,690
May 13, 2026	20.31	20.69	20.30	20.52	20.52	-0.92%	92,378
May 12, 2026	19.76	20.84	19.39	20.71	20.71	2.93%	66,625
May 11, 2026	19.70	20.30	19.70	20.12	20.12	3.50%	110,595
May 8, 2026	19.25	19.63	18.97	19.44	19.44	5.31%	117,419
May 7, 2026	19.06	19.67	18.45	18.46	18.46	-2.12%	445,982
May 6, 2026	18.00	19.26	17.75	18.86	18.86	6.59%	51,845
May 5, 2026	17.60	17.88	17.60	17.69	17.69	0.53%	42,933
May 4, 2026	17.90	17.96	17.53	17.60	17.60	-2.44%	42,916
May 1, 2026	18.90	18.90	18.04	18.04	18.04	-1.80%	48,692
Apr 30, 2026	18.10	18.84	18.10	18.37	18.37	2.57%	141,268
Apr 29, 2026	17.64	18.38	17.64	17.91	17.91	0.11%	165,805
Apr 28, 2026	18.21	18.29	17.76	17.89	17.89	-4.43%	49,990
Apr 27, 2026	19.56	19.56	18.64	18.72	18.72	-1.99%	46,190
Apr 24, 2026	19.30	19.30	18.99	19.10	19.10	-0.31%	38,071
Apr 23, 2026	19.55	19.74	18.87	19.16	19.16	-2.12%	99,131
Apr 22, 2026	19.72	19.77	18.89	19.58	19.58	3.41%	84,512
Apr 21, 2026	19.55	19.68	18.91	18.93	18.93	-3.80%	43,288
Apr 20, 2026	19.82	20.65	18.96	19.68	19.68	-2.44%	26,172
Apr 17, 2026	19.67	20.26	19.67	20.17	20.17	5.36%	446,438
Apr 16, 2026	18.92	19.42	18.92	19.14	19.14	0.61%	39,323
Apr 15, 2026	19.99	19.99	18.64	19.03	19.03	-1.56%	109,513
Apr 14, 2026	19.03	19.52	19.02	19.33	19.33	2.74%	148,444
Apr 13, 2026	17.68	18.81	17.68	18.81	18.81	4.57%	77,944
Apr 10, 2026	18.30	18.30	17.88	17.99	17.99	-0.10%	73,134
Apr 9, 2026	18.46	18.46	17.96	18.01	18.01	-0.88%	195,273
Apr 8, 2026	17.96	18.68	17.85	18.17	18.17	4.01%	146,061
Apr 7, 2026	17.20	17.52	16.98	17.47	17.47	0.59%	220,761
Apr 6, 2026	16.75	17.68	16.73	17.37	17.37	-1.32%	197,882
Apr 2, 2026	17.00	17.91	16.55	17.60	17.60	-1.12%	74,258
Apr 1, 2026	17.40	18.16	17.21	17.80	17.80	5.08%	132,508
Mar 31, 2026	16.50	16.95	16.50	16.94	16.94	5.68%	96,250
Mar 30, 2026	16.08	16.44	15.82	16.03	16.03	0.19%	51,352
Mar 27, 2026	15.00	16.29	15.00	16.00	16.00	3.91%	67,275
Mar 26, 2026	16.88	16.88	15.40	15.40	15.40	-8.08%	171,331
Mar 25, 2026	17.45	17.45	16.47	16.75	16.75	3.46%	220,119
Mar 24, 2026	15.91	16.30	15.52	16.19	16.19	2.73%	207,142