AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	0.29	0.29	0.29	0.29	0.29	0.34%	8,679
Jul 11, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	13,631
Jul 10, 2025	0.29	0.29	0.29	0.29	0.29	-	3,043
Jul 9, 2025	0.29	0.29	0.29	0.29	0.29	-	26,418
Jul 8, 2025	0.29	0.29	0.29	0.29	0.29	-	2,782
Jul 7, 2025	0.29	0.29	0.29	0.29	0.29	-	18,678
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	-	6,376
Jul 3, 2025	0.29	0.29	0.29	0.29	0.29	-	1,695
Jul 2, 2025	0.29	0.29	0.29	0.29	0.29	-	9,859
Jul 1, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	7,708
Jun 30, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	19,357
Jun 27, 2025	0.29	0.29	0.29	0.29	0.29	1.05%	32,829
Jun 26, 2025	0.29	0.29	0.29	0.29	0.29	-	39,419
Jun 25, 2025	0.29	0.29	0.29	0.29	0.29	-1.04%	11,674
Jun 23, 2025	0.29	0.29	0.29	0.29	0.29	-	7,135
Jun 20, 2025	0.29	0.29	0.29	0.29	0.29	-	9,524
Jun 19, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	11,010