KNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	45.75	45.75	44.43	44.94	44.94	-2.39%	402,374
Mar 23, 2026	46.36	47.17	45.71	46.04	46.04	-0.09%	645,050
Mar 20, 2026	45.64	46.34	44.62	46.08	46.08	0.99%	852,481
Mar 19, 2026	45.21	45.93	44.36	45.63	45.63	1.06%	787,741
Mar 18, 2026	47.02	47.02	45.04	45.15	45.15	-3.98%	630,126
Mar 17, 2026	46.73	47.10	46.41	47.02	47.02	1.12%	518,184
Mar 16, 2026	45.75	47.83	45.75	46.50	46.50	1.57%	769,332
Mar 13, 2026	46.49	46.54	45.30	45.78	45.78	-0.63%	852,625
Mar 12, 2026	46.20	46.66	44.87	46.07	46.07	-0.52%	975,892
Mar 11, 2026	46.92	47.00	45.66	46.31	46.31	-1.51%	257,669
Mar 10, 2026	47.20	47.41	45.66	47.02	47.02	0.60%	424,743
Mar 9, 2026	45.87	46.86	44.45	46.74	46.74	1.26%	484,406
Mar 6, 2026	46.02	47.41	44.94	46.16	46.16	0.30%	1,247,030
Mar 5, 2026	46.68	46.72	44.83	46.02	46.02	-2.64%	729,576
Mar 4, 2026	44.67	47.46	43.33	47.27	47.27	4.19%	816,573
Mar 3, 2026	45.83	46.25	44.94	45.37	45.37	-1.37%	836,175
Mar 2, 2026	44.13	46.17	43.51	46.00	46.00	3.39%	786,315
Feb 27, 2026	43.86	44.56	43.03	44.49	44.49	2.30%	569,056
Feb 26, 2026	42.73	44.30	42.43	43.49	43.49	1.71%	814,342
Feb 25, 2026	43.50	43.50	41.70	42.76	42.76	-1.70%	1,108,327
Feb 24, 2026	42.75	46.33	41.12	43.50	43.50	-8.21%	1,215,987
Feb 23, 2026	47.78	49.12	47.28	47.39	47.39	-0.80%	846,655
Feb 20, 2026	47.46	47.86	46.75	47.77	47.77	1.27%	468,598
Feb 19, 2026	46.25	47.51	45.50	47.17	47.17	3.92%	631,937
Feb 18, 2026	45.36	45.81	44.89	45.39	45.39	0.02%	255,782
Feb 17, 2026	44.97	45.58	43.55	45.38	45.38	0.02%	552,464
Feb 13, 2026	44.74	46.65	44.30	45.37	45.37	1.48%	510,532
Feb 12, 2026	45.00	45.50	43.50	44.71	44.71	-0.60%	312,323
Feb 11, 2026	44.44	44.98	43.11	44.98	44.98	0.60%	350,532
Feb 10, 2026	44.22	45.01	43.95	44.71	44.71	0.81%	386,653
Feb 9, 2026	43.15	44.43	42.00	44.35	44.35	2.92%	403,782
Feb 6, 2026	42.77	43.74	42.69	43.09	43.09	1.20%	312,754
Feb 5, 2026	43.41	44.34	41.98	42.58	42.58	-2.16%	334,347
Feb 4, 2026	44.97	45.09	43.09	43.52	43.52	-3.20%	523,931
Feb 3, 2026	44.37	45.50	44.26	44.96	44.96	0.65%	435,679
Feb 2, 2026	43.65	45.02	43.65	44.67	44.67	1.71%	382,993
Jan 30, 2026	44.02	44.56	43.18	43.92	43.92	-0.09%	987,047
Jan 29, 2026	43.34	44.16	43.15	43.96	43.96	1.57%	485,296
Jan 28, 2026	45.00	45.00	42.99	43.28	43.28	-3.05%	713,968
Jan 27, 2026	43.26	44.66	43.25	44.64	44.64	3.33%	341,957
Jan 26, 2026	42.09	43.40	41.50	43.20	43.20	2.37%	735,119
Jan 23, 2026	42.39	43.00	41.65	42.20	42.20	-0.57%	597,581
Jan 22, 2026	41.83	42.75	41.22	42.44	42.44	1.46%	903,981
Jan 21, 2026	40.57	42.13	40.43	41.83	41.83	1.95%	1,317,899
Jan 20, 2026	38.79	41.04	38.40	41.03	41.03	4.11%	516,778
Jan 16, 2026	38.11	39.47	38.04	39.41	39.41	3.93%	765,512
Jan 15, 2026	39.56	39.74	37.02	37.92	37.92	-4.15%	1,011,492
Jan 14, 2026	38.44	39.69	37.56	39.56	39.56	2.49%	988,036
Jan 13, 2026	41.55	42.39	38.20	38.60	38.60	-6.13%	580,456
Jan 12, 2026	42.59	43.00	41.01	41.12	41.12	-3.63%	870,040