KNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	48.98	50.31	48.87	50.16	-	2.70%	1,406,020
Dec 2, 2025	46.93	48.95	46.84	48.84	48.84	3.17%	4,381,177
Dec 1, 2025	45.86	47.51	45.64	47.34	47.34	3.36%	3,064,661
Nov 28, 2025	46.20	46.32	45.65	45.80	45.80	-	1,034,343
Nov 26, 2025	45.05	46.26	45.05	45.80	45.80	0.79%	1,737,364
Nov 25, 2025	44.83	45.86	44.76	45.44	45.44	2.32%	2,243,307
Nov 24, 2025	44.19	44.70	43.69	44.41	44.41	0.54%	2,423,159
Nov 21, 2025	42.09	44.72	41.92	44.17	44.17	5.97%	3,730,930
Nov 20, 2025	42.19	42.79	41.44	41.68	41.68	-0.12%	2,419,920
Nov 19, 2025	41.90	42.41	41.35	41.73	41.73	-0.48%	2,342,171
Nov 18, 2025	41.75	42.52	41.43	41.93	41.93	0.19%	2,428,415
Nov 17, 2025	42.99	42.99	41.24	41.85	41.85	-2.61%	3,044,226
Nov 14, 2025	43.46	43.70	42.70	42.97	42.97	-2.16%	2,227,957
Nov 13, 2025	44.44	44.94	43.46	43.92	43.92	-1.99%	2,219,060
Nov 12, 2025	44.57	45.78	44.40	44.81	44.81	1.06%	2,522,396
Nov 11, 2025	45.00	45.45	43.78	44.34	44.34	-3.21%	4,068,517
Nov 10, 2025	46.31	46.56	44.35	45.81	45.81	-1.10%	2,770,750
Nov 7, 2025	44.03	46.39	43.99	46.32	46.32	4.47%	2,888,684
Nov 6, 2025	44.33	44.74	43.91	44.34	44.34	-0.54%	2,074,929
Nov 5, 2025	44.79	45.39	43.28	44.58	44.58	-0.47%	2,181,310
Nov 4, 2025	43.55	45.00	43.32	44.79	44.79	2.07%	2,542,655
Nov 3, 2025	44.92	45.31	43.71	43.88	43.88	-2.75%	3,019,222
Oct 31, 2025	43.34	45.43	43.20	45.12	45.12	3.65%	4,505,985
Oct 30, 2025	44.22	44.66	43.34	43.53	43.53	-2.16%	5,362,610
Oct 29, 2025	43.92	45.05	43.44	44.49	44.49	1.67%	4,060,186
Oct 28, 2025	45.39	45.39	43.76	43.76	43.76	-2.97%	3,109,136
Oct 27, 2025	45.75	46.33	44.87	45.10	45.10	-0.51%	4,112,238
Oct 24, 2025	44.22	45.62	44.02	45.33	45.33	3.00%	5,108,924
Oct 23, 2025	45.46	47.51	43.76	44.01	44.01	-7.13%	11,303,448
Oct 22, 2025	47.34	48.38	47.02	47.39	47.39	-0.15%	6,220,068
Oct 21, 2025	47.46	48.33	47.08	47.46	47.46	-0.23%	4,009,917
Oct 20, 2025	47.43	48.19	47.10	47.57	47.57	1.13%	3,642,659
Oct 17, 2025	46.96	47.51	45.75	47.04	47.04	-	5,133,670
Oct 16, 2025	47.00	47.38	45.53	47.04	47.04	6.43%	5,966,482
Oct 15, 2025	43.92	44.61	43.66	44.20	44.20	1.24%	2,990,239
Oct 14, 2025	42.50	43.96	42.39	43.66	43.66	2.18%	3,020,274
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