KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.18	13.19	12.95	13.19	13.19	0.53%	301,385
Jan 29, 2026	13.05	13.18	13.02	13.12	13.12	0.85%	539,661
Jan 28, 2026	12.82	13.01	12.82	13.01	13.01	1.96%	303,915
Jan 27, 2026	12.63	12.86	12.63	12.76	12.76	0.55%	300,545
Jan 26, 2026	12.63	12.72	12.57	12.69	12.69	0.95%	403,393
Jan 23, 2026	12.55	12.70	12.55	12.57	12.57	0.48%	386,650
Jan 22, 2026	12.45	12.53	12.38	12.51	12.51	1.38%	407,344
Jan 21, 2026	12.34	12.49	12.28	12.34	12.34	0.16%	686,602
Jan 20, 2026	12.50	12.57	12.31	12.32	12.32	-2.14%	796,665
Jan 16, 2026	12.43	12.61	12.43	12.59	12.59	1.45%	1,167,338
Jan 15, 2026	12.42	12.49	12.38	12.41	12.41	-0.72%	319,433
Jan 14, 2026	12.50	12.57	12.47	12.50	12.42	0.08%	575,378
Jan 13, 2026	12.42	12.50	12.42	12.49	12.41	0.56%	471,444
Jan 12, 2026	12.30	12.45	12.29	12.42	12.34	1.06%	616,323
Jan 9, 2026	12.27	12.40	12.27	12.29	12.21	0.16%	594,487
Jan 8, 2026	12.18	12.30	12.15	12.27	12.19	0.99%	373,214
Jan 7, 2026	12.04	12.23	11.95	12.15	12.07	2.02%	617,545
Jan 6, 2026	12.05	12.06	11.87	11.91	11.83	-1.16%	829,826
Jan 5, 2026	12.37	12.40	12.03	12.05	11.97	-2.51%	1,001,695
Jan 2, 2026	12.43	12.43	12.25	12.36	12.28	-0.16%	521,405
Dec 31, 2025	12.25	12.40	12.15	12.38	12.30	1.23%	539,476
Dec 30, 2025	12.05	12.24	12.05	12.23	12.15	1.58%	256,135
Dec 29, 2025	12.07	12.14	12.03	12.04	11.96	-0.41%	362,181
Dec 26, 2025	12.19	12.23	12.01	12.09	12.01	-0.41%	219,245
Dec 24, 2025	12.02	12.20	12.02	12.14	12.06	1.17%	228,689
Dec 23, 2025	11.92	12.00	11.92	12.00	11.92	0.25%	181,159
Dec 22, 2025	11.82	11.98	11.82	11.97	11.89	1.27%	330,596
Dec 19, 2025	11.61	11.90	11.61	11.82	11.74	1.55%	430,577
Dec 18, 2025	11.79	11.87	11.59	11.64	11.56	-1.44%	425,132
Dec 17, 2025	11.83	11.94	11.77	11.81	11.73	-0.42%	421,916
Dec 16, 2025	11.97	11.97	11.81	11.86	11.78	-1.08%	266,311
Dec 15, 2025	12.01	12.15	11.89	11.99	11.91	-1.07%	330,633
Dec 12, 2025	12.15	12.16	12.07	12.12	11.96	0.41%	258,711
Dec 11, 2025	12.05	12.17	12.01	12.07	11.91	-0.49%	281,099
Dec 10, 2025	12.19	12.26	12.08	12.13	11.97	-0.41%	395,792
Dec 9, 2025	12.28	12.38	12.14	12.18	12.02	-0.73%	392,822
Dec 8, 2025	12.44	12.44	12.20	12.27	12.11	-1.68%	434,898
Dec 5, 2025	12.48	12.52	12.38	12.48	12.31	0.08%	424,981
Dec 4, 2025	12.33	12.48	12.29	12.47	12.30	1.30%	352,893
Dec 3, 2025	12.10	12.32	12.10	12.31	12.15	1.82%	413,927
Dec 2, 2025	12.38	12.38	12.00	12.09	11.93	-1.87%	364,083
Dec 1, 2025	12.42	12.42	12.31	12.32	12.16	-0.81%	339,330
Nov 28, 2025	12.19	12.45	12.11	12.42	12.25	2.81%	555,814
Nov 26, 2025	12.01	12.11	12.01	12.08	11.92	0.75%	368,675
Nov 25, 2025	11.89	12.00	11.83	11.99	11.83	0.93%	612,774
Nov 24, 2025	11.74	11.88	11.62	11.88	11.72	2.86%	632,289
Nov 21, 2025	11.68	11.76	11.55	11.55	11.40	-1.28%	419,552
Nov 20, 2025	11.81	11.90	11.62	11.70	11.54	-0.85%	621,311
Nov 19, 2025	11.80	11.87	11.74	11.80	11.64	-1.26%	527,269
Nov 18, 2025	11.95	12.02	11.85	11.95	11.79	-0.25%	265,795