AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	22,602
Dec 23, 2025	0.41	0.41	0.40	0.40	0.40	-1.48%	143,022
Dec 22, 2025	0.40	0.41	0.39	0.41	0.41	2.27%	112,749
Dec 19, 2025	0.39	0.40	0.39	0.40	0.40	1.80%	57,908
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-	15,548
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	25,891
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	101,655
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	49,813
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	58,631
Dec 11, 2025	0.39	0.39	0.38	0.39	0.39	-	38,835
Dec 10, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	130,245
Dec 9, 2025	0.40	0.40	0.39	0.40	0.40	-1.74%	57,710
Dec 8, 2025	0.41	0.41	0.39	0.40	0.40	-0.25%	183,773
Dec 5, 2025	0.39	0.41	0.39	0.40	0.40	2.81%	310,034
Dec 4, 2025	0.38	0.40	0.38	0.39	0.39	3.16%	310,395
Dec 3, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	312,114
Dec 2, 2025	0.35	0.37	0.35	0.36	0.36	2.56%	105,764
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	70,793
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	1.15%	160,861
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	56,459
Nov 26, 2025	0.34	0.35	0.34	0.35	0.35	1.46%	72,366
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	0.88%	20,871
Nov 24, 2025	0.34	0.35	0.34	0.34	0.34	-0.87%	103,398
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	208,614
Nov 20, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	301,978
Nov 19, 2025	0.33	0.34	0.33	0.34	0.34	2.40%	188,361
Nov 18, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	23,925
Nov 17, 2025	0.33	0.34	0.33	0.34	0.34	1.82%	94,973
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	56,721
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	18,309
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	47,321
Nov 11, 2025	0.32	0.33	0.32	0.32	0.32	0.31%	39,191
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	36,126
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	16,568
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	0.62%	22,053
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	3,684
Nov 4, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	5,651
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	18,492
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-	7,959
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	-	9,390
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	18,961
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	8,492
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	-	29,663