AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	23,221
Apr 1, 2026	0.42	0.43	0.42	0.43	0.43	1.91%	33,503
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	1.95%	29,340
Mar 30, 2026	0.41	0.42	0.40	0.41	0.41	0.99%	47,608
Mar 27, 2026	0.41	0.41	0.40	0.41	0.41	-0.98%	61,433
Mar 26, 2026	0.41	0.42	0.41	0.41	0.41	-0.97%	72,653
Mar 25, 2026	0.42	0.42	0.41	0.41	0.41	-0.24%	4,966
Mar 24, 2026	0.42	0.42	0.41	0.42	0.42	-0.72%	6,050
Mar 23, 2026	0.42	0.42	0.41	0.42	0.42	-0.48%	23,273
Mar 20, 2026	0.42	0.42	0.42	0.42	0.42	-	15,022
Mar 19, 2026	0.42	0.42	0.42	0.42	0.42	-0.94%	9,788
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	0.47%	12,523
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.17%	31,340
Mar 16, 2026	0.42	0.43	0.42	0.43	0.43	1.43%	20,174
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