KNH Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.55	15.10	14.55	14.55	14.55	1.39%	1,768,687
May 7, 2026	14.25	14.35	14.15	14.35	14.35	0.70%	493,413
May 6, 2026	14.20	14.35	14.15	14.25	14.25	0.35%	258,353
May 5, 2026	14.20	14.40	14.20	14.20	14.20	-	226,128
May 4, 2026	14.35	14.35	14.15	14.20	14.20	-0.35%	265,159
Apr 30, 2026	14.50	14.50	14.10	14.25	14.25	-1.04%	331,149
Apr 29, 2026	14.40	14.45	14.15	14.40	14.40	1.77%	324,568
Apr 28, 2026	14.15	14.20	14.00	14.15	14.15	0.71%	214,940
Apr 27, 2026	14.10	14.15	13.95	14.05	14.05	-1.40%	638,484
Apr 24, 2026	14.50	14.50	14.20	14.25	14.25	-1.04%	278,820
Apr 23, 2026	14.75	14.75	14.30	14.40	14.40	-2.37%	473,433
Apr 22, 2026	14.70	14.80	14.70	14.75	14.75	0.34%	297,423
Apr 21, 2026	14.85	14.85	14.65	14.70	14.70	-0.34%	718,132
Apr 20, 2026	14.80	14.85	14.70	14.75	14.75	-0.34%	398,899
Apr 17, 2026	15.10	15.20	14.75	14.80	14.80	-1.66%	992,914
Apr 16, 2026	15.10	15.20	15.00	15.05	15.05	0.33%	466,916
Apr 15, 2026	14.95	15.15	14.95	15.00	15.00	0.67%	393,786
Apr 14, 2026	15.20	15.20	14.90	14.90	14.90	-1.65%	762,815
Apr 13, 2026	15.15	15.30	15.10	15.15	15.15	-	469,042
Apr 10, 2026	15.40	15.40	15.15	15.15	15.15	-1.62%	564,218
Apr 9, 2026	15.65	15.65	15.35	15.40	15.40	-0.65%	183,565
Apr 8, 2026	15.50	15.55	15.35	15.50	15.50	0.32%	414,189
Apr 7, 2026	15.65	15.65	15.35	15.45	15.45	-1.28%	373,213
Apr 2, 2026	15.75	15.75	15.55	15.65	15.65	-	248,397
Apr 1, 2026	15.65	15.80	15.55	15.65	15.65	0.32%	363,374
Mar 31, 2026	16.00	16.40	15.60	15.60	15.60	-	1,348,740
Mar 30, 2026	15.50	15.70	15.35	15.60	15.60	0.65%	243,793
Mar 27, 2026	15.70	15.75	15.50	15.50	15.50	-0.32%	185,580
Mar 26, 2026	15.65	15.75	15.55	15.55	15.55	0.32%	301,562
Mar 25, 2026	15.55	15.65	15.45	15.50	15.50	-0.32%	309,814
Mar 24, 2026	16.15	16.30	15.55	15.55	15.55	-4.01%	1,314,291
Mar 23, 2026	15.50	16.60	15.40	16.20	16.20	5.19%	2,363,389
Mar 20, 2026	15.45	15.55	15.25	15.40	15.40	-0.32%	370,468
Mar 19, 2026	15.60	15.65	15.40	15.45	15.45	-0.96%	456,866
Mar 18, 2026	15.45	15.60	15.45	15.60	15.60	1.30%	391,602
Mar 17, 2026	15.45	15.50	15.35	15.40	15.40	-	341,839
Mar 16, 2026	15.60	15.75	15.35	15.40	15.40	-1.28%	450,122
Mar 13, 2026	15.75	15.75	15.55	15.60	15.60	-0.32%	234,673
Mar 12, 2026	15.75	15.75	15.60	15.65	15.65	-0.63%	230,491
Mar 11, 2026	15.80	15.90	15.75	15.75	15.75	0.64%	384,440
Mar 10, 2026	15.75	15.80	15.55	15.65	15.65	0.97%	376,945
Mar 9, 2026	15.85	15.85	15.45	15.50	15.50	-4.32%	800,265
Mar 6, 2026	16.15	16.25	15.90	16.20	16.20	0.93%	326,691
Mar 5, 2026	16.00	16.25	15.95	16.05	16.05	1.26%	370,194
Mar 4, 2026	16.25	16.25	15.80	15.85	15.85	-3.65%	1,090,830
Mar 3, 2026	16.60	16.65	16.40	16.45	16.45	-0.60%	691,674
Mar 2, 2026	16.50	16.65	16.40	16.55	16.55	-	544,865
Feb 26, 2026	16.55	16.60	16.45	16.55	16.55	-	436,733
Feb 25, 2026	16.55	16.55	16.35	16.55	16.55	0.30%	591,679
Feb 24, 2026	16.60	16.70	16.45	16.50	16.50	-0.60%	636,855