AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	13,458
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	0.96%	27,803
Mar 10, 2026	0.41	0.42	0.40	0.42	0.42	-	242,617
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	57,086
Mar 6, 2026	0.43	0.43	0.42	0.43	0.43	0.24%	12,748
Mar 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.62%	141,266
Mar 4, 2026	0.42	0.44	0.42	0.43	0.43	1.41%	26,704
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.52%	126,835
Mar 2, 2026	0.44	0.44	0.42	0.44	0.44	-2.02%	135,411
Feb 27, 2026	0.45	0.45	0.44	0.45	0.45	3.49%	125,732
Feb 26, 2026	0.44	0.44	0.43	0.43	0.43	-3.15%	54,654
Feb 25, 2026	0.44	0.46	0.44	0.44	0.44	1.37%	59,009
Feb 24, 2026	0.45	0.45	0.44	0.44	0.44	-1.79%	49,730
Feb 23, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	35,149
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	21,726
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	55,295
Feb 18, 2026	0.45	0.45	0.45	0.45	0.45	-	13,730
Feb 17, 2026	0.44	0.45	0.44	0.45	0.45	0.68%	31,295
Feb 13, 2026	0.44	0.44	0.44	0.44	0.44	-	11,748
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	11,399
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	0.91%	8,273
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	55,587
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	-	15,902
Feb 6, 2026	0.44	0.44	0.43	0.44	0.44	-0.23%	27,816
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	-	35,875
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	26,032
Feb 3, 2026	0.43	0.44	0.43	0.44	0.44	0.46%	12,287
Feb 2, 2026	0.44	0.44	0.43	0.43	0.43	-0.23%	31,869
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	32,555
Jan 29, 2026	0.43	0.44	0.43	0.43	0.43	0.46%	58,880
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	0.70%	4,325
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	16,245
Jan 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.14%	39,747
Jan 23, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	11,454
Jan 22, 2026	0.43	0.44	0.43	0.44	0.44	2.59%	91,445
Jan 21, 2026	0.42	0.43	0.42	0.42	0.42	-	161,592
Jan 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.17%	71,637
Jan 19, 2026	0.44	0.44	0.42	0.43	0.43	-2.05%	197,360
Jan 16, 2026	0.44	0.44	0.43	0.44	0.44	-1.35%	80,300
Jan 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.55%	87,616
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	120,822
Jan 13, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	38,403
Jan 12, 2026	0.46	0.46	0.45	0.45	0.45	-1.54%	120,857
Jan 9, 2026	0.45	0.46	0.44	0.46	0.46	4.36%	276,884
Jan 8, 2026	0.43	0.44	0.43	0.44	0.44	0.93%	320,641
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	94,620
Jan 6, 2026	0.43	0.43	0.42	0.43	0.43	-1.38%	186,931
Jan 5, 2026	0.42	0.44	0.42	0.43	0.43	3.83%	104,587
Jan 2, 2026	0.41	0.42	0.41	0.42	0.42	2.96%	107,441
Dec 30, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	46,792