KNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	37.27	37.27	35.74	36.56	-	-1.46%	410,375
Sep 12, 2025	37.02	37.34	36.40	37.10	37.10	0.24%	396,317
Sep 11, 2025	36.31	37.05	36.12	37.01	37.01	2.15%	403,197
Sep 10, 2025	36.90	37.25	35.72	36.23	36.23	-1.71%	491,859
Sep 9, 2025	36.09	36.93	35.76	36.86	36.86	0.79%	415,977
Sep 8, 2025	35.57	36.74	35.45	36.57	36.57	2.41%	549,450
Sep 5, 2025	35.53	35.84	35.12	35.71	35.71	0.56%	328,297
Sep 4, 2025	35.30	35.59	35.06	35.51	35.51	0.08%	480,817
Sep 3, 2025	34.40	35.53	34.00	35.48	35.48	3.50%	599,917
Sep 2, 2025	33.93	34.51	33.45	34.28	34.28	2.36%	545,622
Aug 29, 2025	33.56	33.65	33.25	33.49	33.49	-0.03%	316,935
Aug 28, 2025	33.74	34.13	33.37	33.50	33.50	-0.59%	241,770
Aug 27, 2025	33.57	34.16	33.36	33.70	33.70	0.39%	352,386
Aug 26, 2025	33.07	33.64	32.89	33.57	33.57	1.60%	584,624
Aug 25, 2025	33.74	33.97	32.99	33.04	33.04	-2.10%	281,868
Aug 22, 2025	33.76	34.24	33.53	33.75	33.75	0.51%	356,178
Aug 21, 2025	33.23	33.68	32.90	33.58	33.58	1.11%	337,400
Aug 20, 2025	33.28	33.49	32.92	33.21	33.21	0.18%	396,753
Aug 19, 2025	33.55	33.97	33.06	33.15	33.15	-1.69%	371,538
Aug 18, 2025	33.52	34.55	33.41	33.72	33.72	1.02%	586,769
Aug 15, 2025	33.10	33.81	32.96	33.38	33.38	0.30%	588,646
Aug 14, 2025	33.20	33.50	32.82	33.28	33.28	-1.10%	474,094
Aug 13, 2025	32.96	33.66	32.69	33.65	33.65	2.65%	573,199
Aug 12, 2025	32.85	33.00	32.06	32.78	32.78	0.12%	400,821
Aug 11, 2025	32.30	32.87	32.00	32.74	32.74	1.84%	418,639
Aug 8, 2025	33.41	33.68	31.78	32.15	32.15	-2.90%	675,869
Aug 7, 2025	32.67	33.16	32.11	33.11	33.11	1.19%	607,334
Aug 6, 2025	32.84	33.10	32.13	32.72	32.72	-1.06%	656,246
Aug 5, 2025	33.01	33.98	32.82	33.07	33.07	0.36%	1,280,321
Aug 4, 2025	32.89	33.10	32.02	32.95	32.95	3.03%	848,660
Aug 1, 2025	30.19	32.15	30.04	31.98	31.98	5.68%	1,072,227
Jul 31, 2025	30.06	30.84	29.90	30.26	30.26	0.67%	618,584
Jul 30, 2025	30.83	31.05	29.66	30.06	30.06	-1.02%	1,224,989
Jul 29, 2025	30.60	31.92	29.24	30.37	30.37	12.32%	1,679,164
Jul 28, 2025	26.65	27.34	26.51	27.04	27.04	2.70%	669,984
Jul 25, 2025	26.97	26.97	26.27	26.33	26.33	-2.12%	624,529
Jul 24, 2025	27.03	27.39	26.52	26.90	26.90	-0.81%	405,658
Jul 23, 2025	27.69	28.17	27.03	27.12	27.12	-1.88%	380,462
Jul 22, 2025	28.36	28.56	27.44	27.64	27.64	-2.74%	456,499
Jul 21, 2025	29.04	29.24	28.41	28.42	28.42	-2.07%	492,519
Jul 18, 2025	29.03	29.58	28.83	29.02	29.02	0.62%	841,396
Jul 17, 2025	28.22	28.91	28.19	28.84	28.84	1.48%	703,093
Jul 16, 2025	28.38	28.96	28.30	28.42	28.42	1.17%	339,739
Jul 15, 2025	28.71	28.89	27.95	28.09	28.09	-2.47%	404,501
Jul 14, 2025	28.26	29.07	28.17	28.80	28.80	2.53%	406,730
Jul 11, 2025	28.74	28.74	27.92	28.09	28.09	-2.97%	355,280
Jul 10, 2025	28.77	29.09	28.50	28.95	28.95	0.52%	356,650
Jul 9, 2025	27.71	29.25	27.50	28.80	28.80	5.84%	908,944
Jul 8, 2025	27.76	28.16	27.06	27.21	27.21	-2.65%	636,701
Jul 7, 2025	27.58	28.17	27.30	27.95	27.95	0.25%	728,430