KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	42.50	43.67	42.39	43.68	-	2.22%	1,218,500
Oct 13, 2025	42.95	43.37	42.44	42.73	42.73	0.85%	3,431,203
Oct 10, 2025	44.84	44.84	42.12	42.37	42.37	-5.34%	5,679,223
Oct 9, 2025	45.56	46.03	44.69	44.76	44.76	-2.42%	8,005,988
Oct 8, 2025	42.26	46.10	42.22	45.87	45.87	7.20%	9,245,017
Oct 7, 2025	42.97	43.38	41.98	42.79	42.79	-1.09%	3,621,641
Oct 6, 2025	41.74	43.56	41.52	43.26	43.26	4.47%	5,110,878
Oct 3, 2025	40.69	42.04	40.34	41.41	41.41	3.78%	5,825,269
Oct 2, 2025	39.39	40.04	39.06	39.90	39.90	2.47%	4,086,710
Oct 1, 2025	39.42	39.71	38.91	38.94	38.94	-1.44%	2,506,721
Sep 30, 2025	39.99	40.08	39.15	39.51	39.51	-1.59%	4,168,557
Sep 29, 2025	39.91	40.26	39.22	40.15	40.15	1.26%	2,533,697
Sep 26, 2025	38.98	39.89	38.63	39.65	39.65	1.33%	3,257,205
Sep 25, 2025	39.07	39.50	38.75	39.13	39.13	-0.10%	2,311,366
Sep 24, 2025	39.00	39.67	38.79	39.17	39.17	-0.71%	2,564,179
Sep 23, 2025	39.77	40.01	39.08	39.45	39.45	-0.08%	3,387,941
Sep 22, 2025	39.95	40.25	39.34	39.48	39.48	-1.40%	2,859,272
Sep 19, 2025	41.25	41.74	39.93	40.04	40.04	-3.10%	3,994,561
Sep 18, 2025	41.96	42.42	41.10	41.32	41.32	-0.96%	2,844,670
Sep 17, 2025	42.53	43.47	41.47	41.72	41.72	-1.97%	3,153,367
Sep 16, 2025	41.78	42.60	41.56	42.56	42.56	2.31%	2,573,841
Sep 15, 2025	41.85	42.03	41.34	41.60	41.60	-0.22%	2,497,748
Sep 12, 2025	42.81	43.08	41.66	41.69	41.69	-2.93%	1,792,456
Sep 11, 2025	41.61	43.01	41.35	42.95	42.95	3.12%	2,129,196
Sep 10, 2025	42.70	43.08	41.47	41.65	41.65	-2.91%	3,061,047
Sep 9, 2025	42.73	42.96	42.00	42.90	42.90	0.33%	2,648,475
Sep 8, 2025	43.06	43.24	42.08	42.76	42.76	-0.81%	1,581,382
Sep 5, 2025	43.26	44.87	42.79	43.11	43.11	-2.27%	2,659,284
Sep 4, 2025	43.51	44.23	42.58	44.11	43.93	1.19%	2,212,146
Sep 3, 2025	43.21	43.91	42.76	43.59	43.41	0.46%	2,433,740
Sep 2, 2025	43.33	43.71	43.06	43.39	43.21	-1.16%	2,252,001
Aug 29, 2025	43.92	44.42	43.77	43.90	43.72	-0.07%	1,990,628
Aug 28, 2025	44.43	44.43	43.27	43.93	43.75	-0.68%	2,266,258
Aug 27, 2025	44.30	44.87	43.94	44.23	44.05	-0.52%	1,725,515
Aug 26, 2025	43.40	44.87	43.25	44.46	44.28	2.11%	3,200,898
Aug 25, 2025	44.77	44.77	43.44	43.54	43.36	-3.18%	2,214,738
Aug 22, 2025	43.04	45.63	42.93	44.97	44.78	5.27%	3,726,358
Aug 21, 2025	41.75	42.94	41.49	42.72	42.54	1.50%	2,234,744
Aug 20, 2025	43.22	43.33	42.08	42.09	41.92	-3.11%	1,310,825
Aug 19, 2025	42.55	43.94	42.44	43.44	43.26	2.77%	2,408,403
Aug 18, 2025	42.56	43.01	42.23	42.27	42.09	-0.54%	1,883,458
Aug 15, 2025	43.06	43.20	42.50	42.50	42.32	-1.30%	1,710,701
Aug 14, 2025	43.31	43.71	42.78	43.06	42.88	-2.34%	2,282,975
Aug 13, 2025	42.99	44.11	42.39	44.09	43.91	3.06%	3,199,189
Aug 12, 2025	41.36	42.90	41.08	42.78	42.60	4.39%	2,908,154
Aug 11, 2025	41.11	41.52	40.48	40.98	40.81	-0.32%	2,811,183
Aug 8, 2025	41.52	41.76	40.96	41.11	40.94	-0.82%	1,959,943
Aug 7, 2025	42.98	42.98	41.37	41.45	41.28	-2.52%	2,039,311
Aug 6, 2025	42.60	42.64	42.08	42.52	42.34	0.33%	1,905,599
Aug 5, 2025	42.17	42.69	41.70	42.38	42.20	0.78%	2,153,838