KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	13.01	13.15	13.00	13.15	13.15	1.15%	1,036,094
Jan 16, 2025	12.97	13.14	12.96	13.00	13.00	-0.15%	1,124,609
Jan 15, 2025	13.14	13.17	12.96	13.02	13.02	-0.38%	677,501
Jan 14, 2025	12.83	13.18	12.83	13.07	12.99	1.87%	455,481
Jan 13, 2025	12.80	13.15	12.77	12.83	12.75	-0.54%	570,269
Jan 10, 2025	12.95	13.07	12.84	12.90	12.82	-0.92%	536,804
Jan 8, 2025	12.94	13.04	12.85	13.02	12.94	0.85%	420,420
Jan 7, 2025	13.08	13.17	12.83	12.91	12.83	-1.15%	407,800
Jan 6, 2025	13.17	13.21	13.02	13.06	12.98	-1.14%	359,941
Jan 3, 2025	13.12	13.34	13.05	13.21	13.13	1.46%	640,252
Jan 2, 2025	12.76	13.04	12.68	13.02	12.94	2.44%	681,655
Dec 31, 2024	12.47	12.78	12.41	12.71	12.63	1.68%	567,791
Dec 30, 2024	12.13	12.55	12.02	12.50	12.42	2.46%	482,424
Dec 27, 2024	12.21	12.36	12.14	12.20	12.13	-0.73%	278,442
Dec 26, 2024	12.50	12.51	12.28	12.29	12.22	-1.36%	232,367
Dec 24, 2024	12.23	12.50	12.12	12.46	12.38	1.55%	153,289
Dec 23, 2024	12.09	12.31	12.09	12.27	12.20	1.07%	246,253
Dec 20, 2024	11.73	12.14	11.73	12.14	12.07	2.79%	329,619
Dec 19, 2024	12.05	12.14	11.71	11.81	11.74	-1.58%	714,636
Dec 18, 2024	12.34	12.49	12.00	12.00	11.93	-1.40%	711,915
Dec 17, 2024	12.48	12.55	12.10	12.17	12.10	-3.34%	598,127
Dec 16, 2024	12.75	12.80	12.52	12.59	12.51	-1.87%	579,193
Dec 13, 2024	12.86	12.87	12.74	12.83	12.67	-0.08%	356,120
Dec 12, 2024	12.86	12.88	12.69	12.84	12.68	-0.16%	355,549
Dec 11, 2024	12.93	12.99	12.82	12.86	12.70	0.23%	389,947
Dec 10, 2024	13.14	13.20	12.81	12.83	12.67	-1.69%	385,818
Dec 9, 2024	13.20	13.32	13.04	13.05	12.89	-1.14%	251,693
Dec 6, 2024	13.12	13.36	13.09	13.20	13.04	0.08%	467,614
Dec 5, 2024	12.99	13.22	12.99	13.19	13.03	1.38%	371,860
Dec 4, 2024	13.40	13.44	12.97	13.01	12.85	-2.77%	610,242
Dec 3, 2024	13.50	13.53	13.25	13.38	13.21	-1.33%	488,214
Dec 2, 2024	13.60	13.69	13.46	13.56	13.39	-0.88%	491,433
Nov 29, 2024	13.63	13.69	13.48	13.68	13.51	1.26%	382,523
Nov 27, 2024	13.26	13.51	13.22	13.51	13.34	1.73%	401,916
Nov 26, 2024	13.26	13.37	13.21	13.28	13.12	-0.45%	334,983
Nov 25, 2024	13.53	13.53	13.25	13.34	13.18	-1.40%	381,471
Nov 22, 2024	13.37	13.56	13.32	13.53	13.36	1.20%	462,313
Nov 21, 2024	13.12	13.46	13.07	13.37	13.20	1.60%	588,165
Nov 20, 2024	13.16	13.25	13.07	13.16	13.00	0.84%	492,836
Nov 19, 2024	12.98	13.05	12.93	13.05	12.89	1.08%	359,580
Nov 18, 2024	12.80	12.91	12.75	12.91	12.75	1.81%	393,158
Nov 15, 2024	12.55	12.73	12.48	12.68	12.52	0.71%	396,019
Nov 14, 2024	12.82	12.87	12.57	12.59	12.36	-1.79%	525,208
Nov 13, 2024	12.94	12.98	12.72	12.82	12.58	-0.08%	415,011
Nov 12, 2024	12.95	12.98	12.79	12.83	12.59	-0.47%	535,367
Nov 11, 2024	12.98	13.05	12.81	12.89	12.65	0.62%	591,535
Nov 8, 2024	12.67	12.83	12.45	12.81	12.57	1.99%	569,071
Nov 7, 2024	12.42	12.59	12.35	12.56	12.33	1.87%	372,826
Nov 6, 2024	12.00	12.37	11.99	12.33	12.10	3.35%	730,322
Nov 5, 2024	11.65	11.96	11.58	11.93	11.71	2.76%	436,506
Nov 4, 2024	11.59	11.65	11.53	11.61	11.39	0.35%	302,946
Nov 1, 2024	11.50	11.61	11.46	11.57	11.36	0.70%	490,430
Oct 31, 2024	11.52	11.55	11.43	11.49	11.28	0.26%	229,758
Oct 30, 2024	11.48	11.64	11.43	11.46	11.25	-0.35%	279,126
Oct 29, 2024	11.69	11.69	11.46	11.50	11.29	-1.54%	308,401
Oct 28, 2024	11.62	11.70	11.61	11.68	11.46	-0.43%	155,390
Oct 25, 2024	11.80	11.84	11.63	11.73	11.51	0.09%	196,786
Oct 24, 2024	11.58	11.72	11.58	11.72	11.50	0.86%	239,561
Oct 23, 2024	11.65	11.76	11.48	11.62	11.40	-0.77%	320,945
Oct 22, 2024	11.73	11.77	11.67	11.71	11.49	-0.51%	286,773
Oct 21, 2024	11.79	11.83	11.72	11.77	11.55	-0.25%	623,206
Oct 18, 2024	11.77	11.80	11.68	11.80	11.58	1.03%	265,924
Oct 17, 2024	11.88	11.88	11.65	11.68	11.46	-1.18%	417,103
Oct 16, 2024	11.75	11.82	11.72	11.82	11.60	0.68%	251,079
Oct 15, 2024	11.83	11.83	11.69	11.74	11.52	-1.18%	312,829
Oct 14, 2024	11.69	11.88	11.66	11.88	11.66	1.63%	346,241
Oct 11, 2024	11.76	11.76	11.66	11.69	11.47	0.34%	443,769
Oct 10, 2024	11.71	11.74	11.61	11.65	11.43	0.17%	218,753
Oct 9, 2024	11.56	11.68	11.56	11.63	11.41	0.52%	508,862
Oct 8, 2024	11.75	11.77	11.50	11.57	11.36	-1.45%	486,593
Oct 7, 2024	11.81	11.91	11.71	11.74	11.52	0.09%	904,970
Oct 4, 2024	11.57	11.73	11.47	11.73	11.51	2.45%	531,517
Oct 3, 2024	11.43	11.50	11.25	11.45	11.24	1.15%	511,402
Oct 2, 2024	11.25	11.32	11.09	11.32	11.11	1.25%	375,208
Oct 1, 2024	11.07	11.21	10.98	11.18	10.97	1.64%	565,381
Sep 30, 2024	11.10	11.11	10.98	11.00	10.80	-1.79%	312,277
Sep 27, 2024	11.29	11.36	11.13	11.20	10.76	-0.62%	317,807
Sep 26, 2024	11.41	11.46	11.26	11.27	10.82	-1.40%	668,573
Sep 25, 2024	11.45	11.52	11.39	11.43	10.98	0.09%	652,455
Sep 24, 2024	11.50	11.53	11.37	11.42	10.97	0.35%	725,860
Sep 23, 2024	11.15	11.39	11.15	11.38	10.93	2.34%	625,940
Sep 20, 2024	11.06	11.19	10.96	11.12	10.68	1.09%	607,263
Sep 19, 2024	11.16	11.19	10.96	11.00	10.57	-0.36%	490,097
Sep 18, 2024	11.18	11.20	11.03	11.04	10.60	-1.08%	365,632
Sep 17, 2024	11.10	11.18	11.06	11.16	10.72	1.00%	294,256
Sep 16, 2024	10.97	11.08	10.97	11.05	10.61	0.91%	269,133
Sep 13, 2024	10.92	10.95	10.85	10.95	10.52	0.74%	248,914
Sep 12, 2024	10.75	10.87	10.71	10.87	10.44	1.21%	273,221
Sep 11, 2024	10.77	10.77	10.59	10.74	10.32	0.47%	326,669
Sep 10, 2024	10.79	10.79	10.62	10.69	10.27	-0.19%	342,762
Sep 9, 2024	10.72	10.78	10.70	10.71	10.29	0.19%	251,045
Sep 6, 2024	10.91	10.91	10.67	10.69	10.27	-1.47%	473,117
Sep 5, 2024	10.76	10.86	10.74	10.85	10.42	1.40%	512,336
Sep 4, 2024	10.69	10.75	10.60	10.70	10.28	0.09%	293,621
Sep 3, 2024	10.67	10.73	10.54	10.69	10.27	-0.47%	313,407
Aug 30, 2024	10.70	10.75	10.68	10.74	10.32	-	305,647
Aug 29, 2024	10.61	10.75	10.58	10.74	10.32	1.23%	283,753
Aug 28, 2024	10.65	10.66	10.56	10.61	10.19	-0.28%	318,121
Aug 27, 2024	10.62	10.69	10.60	10.64	10.22	-0.56%	303,783
Aug 26, 2024	10.79	10.79	10.65	10.70	10.28	0.38%	395,811