AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	0.32	0.32	0.32	0.32	0.32	-	19,749
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	11,788
Sep 19, 2025	0.32	0.32	0.32	0.32	0.32	-	19,346
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	-	26,814
Sep 17, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	70,657
Sep 16, 2025	0.32	0.32	0.32	0.32	0.32	1.27%	107,058
Sep 15, 2025	0.31	0.32	0.31	0.32	0.32	0.64%	10,867
Sep 12, 2025	0.32	0.32	0.31	0.31	0.31	-0.32%	46,211
Sep 11, 2025	0.31	0.32	0.31	0.32	0.32	0.32%	10,385
Sep 10, 2025	0.32	0.32	0.31	0.31	0.31	-1.57%	48,250
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	15,484
Sep 8, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	8,095
Sep 5, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	46,056
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	1.27%	59,459
Sep 3, 2025	0.32	0.32	0.31	0.32	0.32	-0.63%	57,124
Sep 2, 2025	0.32	0.32	0.32	0.32	0.32	-1.85%	178,520
Sep 1, 2025	0.32	0.33	0.32	0.32	0.32	1.25%	61,570
Aug 29, 2025	0.31	0.32	0.31	0.32	0.32	2.24%	242,936
Aug 28, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	64,470
Aug 27, 2025	0.31	0.31	0.31	0.31	0.31	-	15,638
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	-	41,574
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	64,055
Aug 22, 2025	0.31	0.31	0.31	0.31	0.31	4.35%	201,215
Aug 21, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	43,732
Aug 20, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	38,186
Aug 19, 2025	0.29	0.30	0.29	0.30	0.30	1.37%	113,214
Aug 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	5,277
Aug 14, 2025	0.29	0.29	0.29	0.29	0.29	-	21,786
Aug 13, 2025	0.30	0.30	0.29	0.29	0.29	-	10,449
Aug 12, 2025	0.30	0.30	0.29	0.29	0.29	-0.34%	32,917
Aug 11, 2025	0.29	0.30	0.29	0.30	0.30	-	13,976
Aug 8, 2025	0.29	0.30	0.29	0.30	0.30	-	3,390
Aug 7, 2025	0.30	0.30	0.29	0.30	0.30	-	10,859
Aug 6, 2025	0.30	0.30	0.29	0.30	0.30	-0.34%	30,451
Aug 5, 2025	0.30	0.30	0.30	0.30	0.30	-	13,318
Aug 4, 2025	0.30	0.30	0.29	0.30	0.30	0.34%	38,852
Aug 1, 2025	0.30	0.30	0.29	0.30	0.30	0.34%	12,361
Jul 31, 2025	0.30	0.30	0.29	0.29	0.29	-	16,596
Jul 30, 2025	0.30	0.30	0.29	0.29	0.29	-	130,705
Jul 29, 2025	0.30	0.30	0.29	0.29	0.29	-0.34%	101,823
Jul 28, 2025	0.29	0.30	0.29	0.30	0.30	0.68%	31,742
Jul 25, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	24,736
Jul 24, 2025	0.29	0.30	0.29	0.29	0.29	0.34%	13,010
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	1.03%	17,374
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-1.02%	35,843
Jul 21, 2025	0.29	0.29	0.29	0.29	0.29	0.34%	9,582
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	42,223
Jul 17, 2025	0.29	0.30	0.29	0.29	0.29	0.34%	20,419
Jul 16, 2025	0.30	0.30	0.29	0.29	0.29	-	24,440
Jul 15, 2025	0.29	0.30	0.29	0.29	0.29	0.69%	42,506