KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.91	13.02	12.76	12.83	12.83	-1.31%	274,601
Feb 20, 2025	12.95	13.08	12.84	13.00	13.00	0.31%	382,736
Feb 19, 2025	13.01	13.12	12.91	12.96	12.96	-	215,418
Feb 18, 2025	12.97	13.05	12.91	12.96	12.96	-0.08%	352,347
Feb 14, 2025	12.96	13.07	12.85	12.97	12.97	0.54%	393,414
Feb 13, 2025	12.95	13.02	12.78	12.90	12.82	0.08%	793,637
Feb 12, 2025	12.92	13.09	12.87	12.89	12.81	-1.07%	284,385
Feb 11, 2025	13.26	13.26	12.96	13.03	12.95	-1.81%	365,645
Feb 10, 2025	13.18	13.41	13.16	13.27	13.19	1.22%	316,185
Feb 7, 2025	13.35	13.45	13.02	13.11	13.03	-1.72%	352,791
Feb 6, 2025	13.59	13.59	13.26	13.34	13.26	-1.26%	195,066
Feb 5, 2025	13.50	13.58	13.32	13.51	13.43	0.15%	435,332
Feb 4, 2025	13.38	13.63	13.31	13.49	13.41	0.67%	348,166
Feb 3, 2025	13.38	13.50	13.15	13.40	13.32	-0.22%	402,884
Jan 31, 2025	13.56	13.56	13.30	13.43	13.35	0.22%	449,737
Jan 30, 2025	13.30	13.51	13.30	13.40	13.32	1.28%	331,402
Jan 29, 2025	13.14	13.36	13.09	13.23	13.15	0.46%	324,946
Jan 28, 2025	13.12	13.25	12.96	13.17	13.09	0.69%	568,494
Jan 27, 2025	13.54	13.54	13.01	13.08	13.00	-3.55%	471,091
Jan 24, 2025	13.45	13.64	13.45	13.56	13.48	0.38%	365,317
Jan 23, 2025	13.47	13.65	13.39	13.51	13.43	-0.30%	532,824
Jan 22, 2025	13.55	13.62	13.29	13.55	13.47	0.22%	786,809
Jan 21, 2025	13.23	13.52	13.20	13.52	13.44	2.81%	772,313
Jan 17, 2025	13.01	13.15	13.00	13.15	13.07	1.15%	1,036,094
Jan 16, 2025	12.97	13.14	12.96	13.00	12.92	-0.15%	1,124,609
Jan 15, 2025	13.14	13.17	12.96	13.02	12.94	-0.38%	677,501
Jan 14, 2025	12.83	13.18	12.83	13.07	12.91	1.87%	455,481
Jan 13, 2025	12.80	13.15	12.77	12.83	12.67	-0.54%	570,269
Jan 10, 2025	12.95	13.07	12.84	12.90	12.74	-0.92%	536,804
Jan 8, 2025	12.94	13.04	12.85	13.02	12.86	0.85%	420,420
Jan 7, 2025	13.08	13.17	12.83	12.91	12.75	-1.15%	407,800
Jan 6, 2025	13.17	13.21	13.02	13.06	12.90	-1.14%	359,941
Jan 3, 2025	13.12	13.34	13.05	13.21	13.05	1.46%	640,252
Jan 2, 2025	12.76	13.04	12.68	13.02	12.86	2.44%	681,655
Dec 31, 2024	12.47	12.78	12.41	12.71	12.56	1.68%	567,791
Dec 30, 2024	12.13	12.55	12.02	12.50	12.35	2.46%	482,424
Dec 27, 2024	12.21	12.36	12.14	12.20	12.05	-0.73%	278,442
Dec 26, 2024	12.50	12.51	12.28	12.29	12.14	-1.36%	232,367
Dec 24, 2024	12.23	12.50	12.12	12.46	12.31	1.55%	153,289
Dec 23, 2024	12.09	12.31	12.09	12.27	12.12	1.07%	246,253
Dec 20, 2024	11.73	12.14	11.73	12.14	11.99	2.79%	329,619
Dec 19, 2024	12.05	12.14	11.71	11.81	11.67	-1.58%	714,636
Dec 18, 2024	12.34	12.49	12.00	12.00	11.85	-1.40%	711,915
Dec 17, 2024	12.48	12.55	12.10	12.17	12.02	-3.34%	598,127
Dec 16, 2024	12.75	12.80	12.52	12.59	12.44	-1.87%	579,193
Dec 13, 2024	12.86	12.87	12.74	12.83	12.59	-0.08%	356,120
Dec 12, 2024	12.86	12.88	12.69	12.84	12.60	-0.16%	355,549
Dec 11, 2024	12.93	12.99	12.82	12.86	12.62	0.23%	389,947
Dec 10, 2024	13.14	13.20	12.81	12.83	12.59	-1.69%	385,818
Dec 9, 2024	13.20	13.32	13.04	13.05	12.81	-1.14%	251,693
Dec 6, 2024	13.12	13.36	13.09	13.20	12.96	0.08%	467,614
Dec 5, 2024	12.99	13.22	12.99	13.19	12.95	1.38%	371,860
Dec 4, 2024	13.40	13.44	12.97	13.01	12.77	-2.77%	610,242
Dec 3, 2024	13.50	13.53	13.25	13.38	13.13	-1.33%	488,214
Dec 2, 2024	13.60	13.69	13.46	13.56	13.31	-0.88%	491,433
Nov 29, 2024	13.63	13.69	13.48	13.68	13.43	1.26%	382,523
Nov 27, 2024	13.26	13.51	13.22	13.51	13.26	1.73%	401,916
Nov 26, 2024	13.26	13.37	13.21	13.28	13.04	-0.45%	334,983
Nov 25, 2024	13.53	13.53	13.25	13.34	13.09	-1.40%	381,471
Nov 22, 2024	13.37	13.56	13.32	13.53	13.28	1.20%	462,313
Nov 21, 2024	13.12	13.46	13.07	13.37	13.12	1.60%	588,165
Nov 20, 2024	13.16	13.25	13.07	13.16	12.92	0.84%	492,836
Nov 19, 2024	12.98	13.05	12.93	13.05	12.81	1.08%	359,580
Nov 18, 2024	12.80	12.91	12.75	12.91	12.67	1.81%	393,158
Nov 15, 2024	12.55	12.73	12.48	12.68	12.45	0.71%	396,019
Nov 14, 2024	12.82	12.87	12.57	12.59	12.28	-1.79%	525,208
Nov 13, 2024	12.94	12.98	12.72	12.82	12.51	-0.08%	415,011
Nov 12, 2024	12.95	12.98	12.79	12.83	12.52	-0.47%	535,367
Nov 11, 2024	12.98	13.05	12.81	12.89	12.57	0.62%	591,535
Nov 8, 2024	12.67	12.83	12.45	12.81	12.50	1.99%	569,071
Nov 7, 2024	12.42	12.59	12.35	12.56	12.25	1.87%	372,826
Nov 6, 2024	12.00	12.37	11.99	12.33	12.03	3.35%	730,322
Nov 5, 2024	11.65	11.96	11.58	11.93	11.64	2.76%	436,506
Nov 4, 2024	11.59	11.65	11.53	11.61	11.33	0.35%	302,946
Nov 1, 2024	11.50	11.61	11.46	11.57	11.29	0.70%	490,430
Oct 31, 2024	11.52	11.55	11.43	11.49	11.21	0.26%	229,758
Oct 30, 2024	11.48	11.64	11.43	11.46	11.18	-0.35%	279,126
Oct 29, 2024	11.69	11.69	11.46	11.50	11.22	-1.54%	308,401
Oct 28, 2024	11.62	11.70	11.61	11.68	11.39	-0.43%	155,390
Oct 25, 2024	11.80	11.84	11.63	11.73	11.44	0.09%	196,786
Oct 24, 2024	11.58	11.72	11.58	11.72	11.43	0.86%	239,561
Oct 23, 2024	11.65	11.76	11.48	11.62	11.33	-0.77%	320,945
Oct 22, 2024	11.73	11.77	11.67	11.71	11.42	-0.51%	286,773
Oct 21, 2024	11.79	11.83	11.72	11.77	11.48	-0.25%	623,206
Oct 18, 2024	11.77	11.80	11.68	11.80	11.51	1.03%	265,924
Oct 17, 2024	11.88	11.88	11.65	11.68	11.39	-1.18%	417,103
Oct 16, 2024	11.75	11.82	11.72	11.82	11.53	0.68%	251,079
Oct 15, 2024	11.83	11.83	11.69	11.74	11.45	-1.18%	312,829
Oct 14, 2024	11.69	11.88	11.66	11.88	11.59	1.63%	346,241
Oct 11, 2024	11.76	11.76	11.66	11.69	11.40	0.34%	443,769
Oct 10, 2024	11.71	11.74	11.61	11.65	11.36	0.17%	218,753
Oct 9, 2024	11.56	11.68	11.56	11.63	11.34	0.52%	508,862
Oct 8, 2024	11.75	11.77	11.50	11.57	11.29	-1.45%	486,593
Oct 7, 2024	11.81	11.91	11.71	11.74	11.45	0.09%	904,970
Oct 4, 2024	11.57	11.73	11.47	11.73	11.44	2.45%	531,517
Oct 3, 2024	11.43	11.50	11.25	11.45	11.17	1.15%	511,402
Oct 2, 2024	11.25	11.32	11.09	11.32	11.04	1.25%	375,208
Oct 1, 2024	11.07	11.21	10.98	11.18	10.91	1.64%	565,381
Sep 30, 2024	11.10	11.11	10.98	11.00	10.73	-1.79%	312,277
Sep 27, 2024	11.29	11.36	11.13	11.20	10.69	-0.62%	317,807