AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.48	0.49	0.48	0.48	0.48	0.41%	173,781
Jun 4, 2026	0.50	0.50	0.48	0.48	0.48	-2.43%	119,177
Jun 3, 2026	0.47	0.50	0.47	0.49	0.49	5.11%	179,226
Jun 2, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	158,851
Jun 1, 2026	0.45	0.45	0.44	0.45	0.45	0.90%	92,719
May 29, 2026	0.44	0.45	0.44	0.45	0.45	0.68%	68,565
May 28, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	3,477
May 27, 2026	0.44	0.44	0.44	0.44	0.44	-	27,555
May 26, 2026	0.44	0.44	0.44	0.44	0.44	0.68%	18,284
May 25, 2026	0.44	0.45	0.43	0.44	0.44	-0.90%	64,933
May 22, 2026	0.44	0.44	0.44	0.44	0.44	0.68%	68,604
May 21, 2026	0.43	0.45	0.43	0.44	0.44	4.51%	175,891
May 20, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	22,402
May 19, 2026	0.42	0.42	0.42	0.42	0.42	0.24%	25,103
May 18, 2026	0.42	0.43	0.42	0.42	0.42	-1.17%	16,409
May 15, 2026	0.44	0.44	0.43	0.43	0.43	-0.56%	57,461
May 13, 2026	0.46	0.46	0.46	0.46	0.43	-0.87%	65,703
May 12, 2026	0.47	0.47	0.46	0.46	0.43	-1.28%	46,013
May 11, 2026	0.47	0.47	0.47	0.47	0.44	-0.21%	15,519
May 8, 2026	0.47	0.47	0.47	0.47	0.44	0.64%	20,583
May 7, 2026	0.46	0.47	0.46	0.47	0.44	1.30%	42,812
May 6, 2026	0.46	0.46	0.46	0.46	0.43	0.66%	170,311
May 5, 2026	0.46	0.46	0.46	0.46	0.43	1.33%	44,716
May 4, 2026	0.44	0.46	0.44	0.45	0.42	1.81%	366,338
Apr 30, 2026	0.44	0.44	0.44	0.44	0.42	1.14%	71,914
Apr 29, 2026	0.44	0.44	0.43	0.44	0.41	0.23%	5,440
Apr 28, 2026	0.43	0.44	0.43	0.44	0.41	0.92%	51,184
Apr 27, 2026	0.43	0.43	0.43	0.43	0.41	0.46%	13,765
Apr 24, 2026	0.43	0.43	0.43	0.43	0.40	-	27,362
Apr 23, 2026	0.43	0.43	0.43	0.43	0.40	0.23%	98,566
Apr 22, 2026	0.43	0.43	0.43	0.43	0.40	-0.46%	46,050
Apr 21, 2026	0.43	0.43	0.43	0.43	0.41	-	13,332
Apr 20, 2026	0.43	0.43	0.43	0.43	0.41	-0.23%	61,010
Apr 17, 2026	0.43	0.44	0.43	0.43	0.41	-	24,806
Apr 16, 2026	0.44	0.44	0.43	0.43	0.41	-0.23%	35,628
Apr 15, 2026	0.43	0.43	0.43	0.43	0.41	0.23%	11,316
Apr 14, 2026	0.43	0.44	0.43	0.43	0.41	0.23%	40,055
Apr 13, 2026	0.43	0.43	0.43	0.43	0.41	-0.23%	9,915
Apr 10, 2026	0.43	0.43	0.43	0.43	0.41	0.46%	32,864
Apr 9, 2026	0.43	0.43	0.43	0.43	0.40	-0.92%	28,281
Apr 8, 2026	0.43	0.44	0.43	0.44	0.41	1.87%	29,962
Apr 7, 2026	0.43	0.44	0.42	0.43	0.40	-0.23%	130,443
Apr 2, 2026	0.43	0.43	0.43	0.43	0.40	0.47%	23,221
Apr 1, 2026	0.42	0.43	0.42	0.43	0.40	1.91%	33,503
Mar 31, 2026	0.41	0.42	0.41	0.42	0.39	1.95%	29,340
Mar 30, 2026	0.41	0.42	0.40	0.41	0.38	0.99%	47,608
Mar 27, 2026	0.41	0.41	0.40	0.41	0.38	-0.98%	61,433
Mar 26, 2026	0.41	0.42	0.41	0.41	0.38	-0.97%	72,653
Mar 25, 2026	0.42	0.42	0.41	0.41	0.39	-0.24%	4,966
Mar 24, 2026	0.42	0.42	0.41	0.42	0.39	-0.72%	6,050