KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.91	13.93	13.81	13.90	-	0.47%	97,386
May 11, 2026	13.67	13.87	13.59	13.83	13.83	1.62%	588,137
May 8, 2026	13.76	13.81	13.58	13.61	13.61	-1.02%	332,496
May 7, 2026	13.68	13.78	13.52	13.75	13.75	-0.29%	425,875
May 6, 2026	14.00	14.00	13.77	13.79	13.79	-2.48%	430,797
May 5, 2026	14.16	14.28	14.13	14.14	14.14	-0.42%	393,401
May 4, 2026	14.14	14.24	14.04	14.20	14.20	0.78%	212,724
May 1, 2026	14.25	14.30	14.02	14.09	14.09	-1.12%	407,487
Apr 30, 2026	14.05	14.37	13.97	14.25	14.25	1.35%	693,234
Apr 29, 2026	13.89	14.06	13.85	14.06	14.06	1.88%	320,970
Apr 28, 2026	13.64	13.87	13.61	13.80	13.80	1.77%	489,367
Apr 27, 2026	13.51	13.59	13.44	13.56	13.56	1.04%	405,720
Apr 24, 2026	13.46	13.54	13.35	13.42	13.42	-0.45%	435,826
Apr 23, 2026	13.56	13.56	13.35	13.48	13.48	0.07%	302,449
Apr 22, 2026	13.32	13.48	13.24	13.47	13.47	1.89%	404,794
Apr 21, 2026	13.40	13.43	13.16	13.22	13.22	-0.38%	937,740
Apr 20, 2026	13.33	13.44	13.23	13.27	13.27	0.38%	439,434
Apr 17, 2026	13.37	13.37	12.93	13.22	13.22	-2.36%	1,431,139
Apr 16, 2026	13.50	13.62	13.40	13.54	13.54	1.04%	342,353
Apr 15, 2026	13.57	13.59	13.39	13.40	13.40	-1.76%	501,710
Apr 14, 2026	13.71	13.71	13.41	13.64	13.56	-0.66%	425,743
Apr 13, 2026	14.11	14.11	13.65	13.73	13.64	-0.87%	494,613
Apr 10, 2026	13.90	13.99	13.83	13.85	13.76	-0.43%	157,806
Apr 9, 2026	13.88	14.22	13.88	13.91	13.82	0.22%	308,255
Apr 8, 2026	13.89	13.93	13.58	13.88	13.79	-1.21%	606,055
Apr 7, 2026	13.91	14.12	13.89	14.05	13.96	1.01%	447,579
Apr 6, 2026	13.89	13.93	13.74	13.91	13.82	0.87%	300,589
Apr 2, 2026	14.02	14.08	13.78	13.79	13.70	0.15%	393,675
Apr 1, 2026	14.19	14.19	13.68	13.77	13.68	-3.57%	788,553
Mar 31, 2026	14.39	14.69	14.20	14.28	14.19	-0.14%	829,170
Mar 30, 2026	14.47	14.48	14.22	14.30	14.21	-0.28%	380,448
Mar 27, 2026	14.35	14.49	14.31	14.34	14.25	0.14%	515,718
Mar 26, 2026	14.19	14.39	14.19	14.32	14.23	0.63%	235,187
Mar 25, 2026	14.26	14.35	14.15	14.23	14.14	0.07%	197,638
Mar 24, 2026	14.04	14.36	14.04	14.22	14.13	1.50%	362,400
Mar 23, 2026	13.82	14.14	13.77	14.01	13.92	0.29%	358,364
Mar 20, 2026	14.10	14.25	13.93	13.97	13.88	-0.78%	388,914
Mar 19, 2026	13.87	14.19	13.87	14.08	13.99	1.22%	392,219
Mar 18, 2026	14.07	14.14	13.89	13.91	13.82	-1.14%	357,837
Mar 17, 2026	14.05	14.24	14.05	14.07	13.98	-	239,429
Mar 16, 2026	14.16	14.17	13.94	14.07	13.98	0.07%	301,395
Mar 13, 2026	14.12	14.20	13.93	14.06	13.97	-1.06%	183,348
Mar 12, 2026	14.31	14.41	14.20	14.21	14.04	-0.42%	420,411
Mar 11, 2026	13.94	14.33	13.94	14.27	14.10	2.29%	483,231
Mar 10, 2026	13.80	14.11	13.80	13.95	13.78	0.29%	383,087
Mar 9, 2026	14.05	14.16	13.88	13.91	13.74	-0.64%	494,647
Mar 6, 2026	13.99	14.11	13.90	14.00	13.83	0.36%	402,519
Mar 5, 2026	14.01	14.09	13.89	13.95	13.78	-0.71%	369,916
Mar 4, 2026	13.97	14.09	13.80	14.05	13.88	-0.07%	248,408
Mar 3, 2026	14.41	14.41	14.05	14.06	13.89	-1.95%	482,084