KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.16	13.25	13.07	13.16	13.16	0.84%	492,836
Nov 19, 2024	12.98	13.05	12.93	13.05	13.05	1.08%	359,580
Nov 18, 2024	12.80	12.91	12.75	12.91	12.91	1.81%	393,158
Nov 15, 2024	12.55	12.73	12.48	12.68	12.68	0.71%	396,019
Nov 14, 2024	12.82	12.87	12.57	12.59	12.51	-1.79%	525,208
Nov 13, 2024	12.94	12.98	12.72	12.82	12.74	-0.08%	415,011
Nov 12, 2024	12.95	12.98	12.79	12.83	12.75	-0.47%	535,367
Nov 11, 2024	12.98	13.05	12.81	12.89	12.81	0.62%	591,535
Nov 8, 2024	12.67	12.83	12.45	12.81	12.73	1.99%	569,071
Nov 7, 2024	12.42	12.59	12.35	12.56	12.48	1.87%	372,826
Nov 6, 2024	12.00	12.37	11.99	12.33	12.25	3.35%	730,322
Nov 5, 2024	11.65	11.96	11.58	11.93	11.86	2.76%	436,506
Nov 4, 2024	11.59	11.65	11.53	11.61	11.54	0.35%	302,946
Nov 1, 2024	11.50	11.61	11.46	11.57	11.50	0.70%	490,430
Oct 31, 2024	11.52	11.55	11.43	11.49	11.42	0.26%	229,758
Oct 30, 2024	11.48	11.64	11.43	11.46	11.39	-0.35%	279,126
Oct 29, 2024	11.69	11.69	11.46	11.50	11.43	-1.54%	308,401
Oct 28, 2024	11.62	11.70	11.61	11.68	11.61	-0.43%	155,390
Oct 25, 2024	11.80	11.84	11.63	11.73	11.66	0.09%	196,786
Oct 24, 2024	11.58	11.72	11.58	11.72	11.65	0.86%	239,561
Oct 23, 2024	11.65	11.76	11.48	11.62	11.55	-0.77%	320,945
Oct 22, 2024	11.73	11.77	11.67	11.71	11.64	-0.51%	286,773
Oct 21, 2024	11.79	11.83	11.72	11.77	11.70	-0.25%	623,206
Oct 18, 2024	11.77	11.80	11.68	11.80	11.73	1.03%	265,924
Oct 17, 2024	11.88	11.88	11.65	11.68	11.61	-1.18%	417,103
Oct 16, 2024	11.75	11.82	11.72	11.82	11.75	0.68%	251,079
Oct 15, 2024	11.83	11.83	11.69	11.74	11.67	-1.18%	312,829
Oct 14, 2024	11.69	11.88	11.66	11.88	11.81	1.63%	346,241
Oct 11, 2024	11.76	11.76	11.66	11.69	11.62	0.34%	443,769
Oct 10, 2024	11.71	11.74	11.61	11.65	11.58	0.17%	218,753
Oct 9, 2024	11.56	11.68	11.56	11.63	11.56	0.52%	508,862
Oct 8, 2024	11.75	11.77	11.50	11.57	11.50	-1.45%	486,593
Oct 7, 2024	11.81	11.91	11.71	11.74	11.67	0.09%	904,970
Oct 4, 2024	11.57	11.73	11.47	11.73	11.66	2.45%	531,517
Oct 3, 2024	11.43	11.50	11.25	11.45	11.38	1.15%	511,402
Oct 2, 2024	11.25	11.32	11.09	11.32	11.25	1.25%	375,208
Oct 1, 2024	11.07	11.21	10.98	11.18	11.11	1.64%	565,381
Sep 30, 2024	11.10	11.11	10.98	11.00	10.93	-1.79%	312,277
Sep 27, 2024	11.29	11.36	11.13	11.20	10.89	-0.62%	317,807
Sep 26, 2024	11.41	11.46	11.26	11.27	10.96	-1.40%	668,573
Sep 25, 2024	11.45	11.52	11.39	11.43	11.12	0.09%	652,455
Sep 24, 2024	11.50	11.53	11.37	11.42	11.11	0.35%	725,860
Sep 23, 2024	11.15	11.39	11.15	11.38	11.07	2.34%	625,940
Sep 20, 2024	11.06	11.19	10.96	11.12	10.81	1.09%	607,263
Sep 19, 2024	11.16	11.19	10.96	11.00	10.70	-0.36%	490,097
Sep 18, 2024	11.18	11.20	11.03	11.04	10.74	-1.08%	365,632
Sep 17, 2024	11.10	11.18	11.06	11.16	10.85	1.00%	294,256
Sep 16, 2024	10.97	11.08	10.97	11.05	10.75	0.91%	269,133
Sep 13, 2024	10.92	10.95	10.85	10.95	10.65	0.74%	248,914
Sep 12, 2024	10.75	10.87	10.71	10.87	10.57	1.21%	273,221
Sep 11, 2024	10.77	10.77	10.59	10.74	10.45	0.47%	326,669
Sep 10, 2024	10.79	10.79	10.62	10.69	10.40	-0.19%	342,762
Sep 9, 2024	10.72	10.78	10.70	10.71	10.42	0.19%	251,045
Sep 6, 2024	10.91	10.91	10.67	10.69	10.40	-1.47%	473,117
Sep 5, 2024	10.76	10.86	10.74	10.85	10.55	1.40%	512,336
Sep 4, 2024	10.69	10.75	10.60	10.70	10.41	0.09%	293,621
Sep 3, 2024	10.67	10.73	10.54	10.69	10.40	-0.47%	313,407
Aug 30, 2024	10.70	10.75	10.68	10.74	10.45	-	305,647
Aug 29, 2024	10.61	10.75	10.58	10.74	10.45	1.23%	283,753
Aug 28, 2024	10.65	10.66	10.56	10.61	10.32	-0.28%	318,121
Aug 27, 2024	10.62	10.69	10.60	10.64	10.35	-0.56%	303,783
Aug 26, 2024	10.79	10.79	10.65	10.70	10.41	0.38%	395,811
Aug 23, 2024	10.55	10.66	10.49	10.66	10.37	1.72%	328,290
Aug 22, 2024	10.59	10.59	10.44	10.48	10.19	-0.76%	366,790
Aug 21, 2024	10.59	10.64	10.49	10.56	10.27	-0.09%	347,282
Aug 20, 2024	10.69	10.69	10.47	10.57	10.28	-0.66%	472,617
Aug 19, 2024	10.46	10.65	10.42	10.64	10.35	1.72%	316,881
Aug 16, 2024	10.30	10.50	10.27	10.46	10.17	0.29%	355,531
Aug 15, 2024	10.45	10.48	10.36	10.43	10.14	0.68%	309,207
Aug 14, 2024	10.26	10.38	10.25	10.36	10.08	0.68%	413,236
Aug 13, 2024	10.29	10.32	10.20	10.29	10.01	-0.29%	325,453
Aug 12, 2024	10.38	10.41	10.27	10.32	10.04	-	261,495
Aug 9, 2024	10.35	10.40	10.25	10.32	10.04	-0.10%	309,479
Aug 8, 2024	10.33	10.42	10.18	10.33	10.05	0.98%	471,618
Aug 7, 2024	10.25	10.37	10.18	10.23	9.95	0.89%	402,999
Aug 6, 2024	9.90	10.18	9.86	10.14	9.86	2.53%	513,095
Aug 5, 2024	9.99	10.01	9.72	9.89	9.62	-3.32%	876,643
Aug 2, 2024	10.30	10.32	10.08	10.23	9.95	-1.63%	435,989
Aug 1, 2024	10.52	10.52	10.30	10.40	10.11	-0.95%	396,355
Jul 31, 2024	10.64	10.64	10.44	10.50	10.21	0.86%	312,992
Jul 30, 2024	10.42	10.49	10.37	10.41	10.12	-0.19%	285,545
Jul 29, 2024	10.52	10.52	10.38	10.43	10.14	-0.10%	292,534
Jul 26, 2024	10.44	10.52	10.39	10.44	10.15	-	290,721
Jul 25, 2024	10.35	10.47	10.35	10.44	10.15	0.58%	237,996
Jul 24, 2024	10.50	10.56	10.35	10.38	10.10	-1.42%	337,832
Jul 23, 2024	10.67	10.71	10.51	10.53	10.24	-1.50%	354,782
Jul 22, 2024	10.50	10.70	10.48	10.69	10.40	2.30%	400,454
Jul 19, 2024	10.52	10.57	10.43	10.45	10.16	-0.38%	1,502,398
Jul 18, 2024	10.52	10.52	10.39	10.49	10.20	0.38%	423,493
Jul 17, 2024	10.45	10.53	10.36	10.45	10.16	-0.10%	489,961
Jul 16, 2024	10.50	10.60	10.42	10.46	10.17	-0.85%	597,930
Jul 15, 2024	10.62	10.67	10.52	10.55	10.26	-0.66%	557,813
Jul 12, 2024	10.63	10.67	10.59	10.62	10.33	0.38%	293,082
Jul 11, 2024	10.56	10.67	10.52	10.58	10.29	0.38%	278,759
Jul 10, 2024	10.55	10.66	10.45	10.54	10.25	0.09%	486,424
Jul 9, 2024	10.60	10.60	10.46	10.53	10.24	-0.66%	437,016
Jul 8, 2024	10.61	11.10	10.44	10.60	10.31	1.44%	1,066,624
Jul 5, 2024	10.43	10.48	10.38	10.45	10.16	0.58%	319,866
Jul 3, 2024	10.43	10.49	10.35	10.39	10.10	0.39%	183,865
Jul 2, 2024	10.23	10.37	10.23	10.35	10.07	1.07%	403,486