kneat.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	6.46	6.48	6.46	6.46	6.46	-	61,313
Jul 17, 2026	6.45	6.46	6.45	6.46	6.46	-	117,735
Jul 16, 2026	6.45	6.47	6.45	6.46	6.46	0.16%	162,947
Jul 15, 2026	6.45	6.46	6.45	6.45	6.45	-0.15%	671,904
Jul 14, 2026	6.45	6.46	6.45	6.46	6.46	-	63,821
Jul 13, 2026	6.46	6.47	6.45	6.46	6.46	-	130,231
Jul 10, 2026	6.45	6.47	6.45	6.46	6.46	0.16%	212,026
Jul 9, 2026	6.47	6.47	6.45	6.45	6.45	-	272,743
Jul 8, 2026	6.47	6.48	6.45	6.45	6.45	-0.15%	469,652
Jul 7, 2026	6.48	6.49	6.46	6.46	6.46	-0.15%	461,468
Jul 6, 2026	6.47	6.50	6.47	6.47	6.47	-	196,227
Jul 3, 2026	6.47	6.50	6.47	6.47	6.47	-	153,958
Jul 2, 2026	6.45	6.49	6.45	6.47	6.47	0.31%	393,959
Jun 30, 2026	6.44	6.47	6.44	6.45	6.45	-	191,090
Jun 29, 2026	6.46	6.50	6.45	6.45	6.45	-0.15%	373,019
Jun 26, 2026	6.44	6.47	6.44	6.46	6.46	0.31%	647,034
Jun 25, 2026	6.45	6.46	6.44	6.44	6.44	-0.31%	180,052
Jun 24, 2026	6.44	6.47	6.44	6.46	6.46	0.16%	433,878
Jun 23, 2026	6.43	6.45	6.43	6.45	6.45	0.16%	256,628
Jun 22, 2026	6.44	6.44	6.43	6.44	6.44	0.16%	248,318
Jun 19, 2026	6.43	6.44	6.43	6.43	6.43	-0.16%	94,213
Jun 18, 2026	6.44	6.44	6.43	6.44	6.44	-	344,647
Jun 17, 2026	6.42	6.44	6.42	6.44	6.44	0.16%	677,082
Jun 16, 2026	6.42	6.44	6.42	6.43	6.43	0.16%	1,087,936
Jun 15, 2026	6.43	6.44	6.42	6.42	6.42	-0.31%	513,614
Jun 12, 2026	6.42	6.44	6.42	6.44	6.44	0.16%	638,564
Jun 11, 2026	6.42	6.44	6.42	6.43	6.43	-	928,901
Jun 10, 2026	6.42	6.44	6.42	6.43	6.43	-	1,252,413
Jun 9, 2026	6.42	6.43	6.42	6.43	6.43	-	1,317,599
Jun 8, 2026	6.42	6.43	6.41	6.43	6.43	18.63%	4,059,463
Jun 5, 2026	5.50	5.50	5.30	5.42	5.42	-0.55%	60,550
Jun 4, 2026	5.47	5.53	5.43	5.45	5.45	0.93%	48,317
Jun 3, 2026	5.52	5.52	5.33	5.40	5.40	-1.64%	47,248
Jun 2, 2026	5.49	5.50	5.42	5.49	5.49	0.73%	19,465
Jun 1, 2026	5.30	5.54	5.30	5.45	5.45	0.55%	95,204
May 29, 2026	5.35	5.42	5.24	5.42	5.42	2.46%	183,058
May 28, 2026	5.38	5.38	5.26	5.29	5.29	-1.12%	87,963
May 27, 2026	5.32	5.39	5.32	5.35	5.35	1.13%	36,405
May 26, 2026	5.30	5.32	5.22	5.29	5.29	0.19%	49,226
May 25, 2026	5.17	5.31	5.10	5.28	5.28	3.53%	66,823
May 22, 2026	5.13	5.19	5.04	5.10	5.10	-	61,007
May 21, 2026	5.05	5.17	5.03	5.10	5.10	0.20%	38,783
May 20, 2026	4.98	5.19	4.98	5.09	5.09	1.80%	167,742
May 19, 2026	4.71	5.21	4.71	5.00	5.00	-1.57%	145,109
May 15, 2026	5.01	5.18	4.95	5.08	5.08	1.60%	147,233
May 14, 2026	5.01	5.06	4.70	5.00	5.00	-1.77%	349,327
May 13, 2026	5.27	5.41	5.05	5.09	5.09	-3.42%	343,921
May 12, 2026	5.14	5.52	5.09	5.27	5.27	2.33%	489,676
May 11, 2026	4.64	5.21	4.51	5.15	5.15	10.75%	530,967
May 8, 2026	4.81	4.85	4.60	4.65	4.65	-2.92%	65,900