KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.07	14.11	13.92	14.11	-	1.00%	58,078
Jun 2, 2026	13.82	13.98	13.71	13.97	13.97	1.01%	495,018
Jun 1, 2026	13.65	13.90	13.65	13.83	13.83	1.10%	415,424
May 29, 2026	13.81	13.82	13.57	13.68	13.68	-1.23%	570,764
May 28, 2026	13.64	13.93	13.64	13.85	13.85	0.14%	455,405
May 27, 2026	13.95	13.99	13.78	13.83	13.83	-1.21%	382,876
May 26, 2026	14.12	14.17	13.97	14.00	14.00	-1.20%	702,065
May 22, 2026	14.26	14.30	14.12	14.17	14.17	-0.56%	672,213
May 21, 2026	14.42	14.49	14.22	14.25	14.25	-0.63%	521,412
May 20, 2026	14.51	14.70	14.31	14.34	14.34	-1.44%	392,705
May 19, 2026	14.50	14.59	14.40	14.55	14.55	0.83%	349,999
May 18, 2026	14.30	14.50	14.30	14.43	14.43	0.28%	313,068
May 15, 2026	14.40	14.44	14.22	14.39	14.39	0.24%	378,987
May 14, 2026	14.12	14.47	14.11	14.44	14.36	2.27%	398,003
May 13, 2026	14.04	14.12	13.87	14.12	14.04	0.71%	223,757
May 12, 2026	13.91	14.04	13.81	14.02	13.94	1.37%	244,574
May 11, 2026	13.67	13.87	13.59	13.83	13.75	1.62%	588,137
May 8, 2026	13.76	13.81	13.58	13.61	13.53	-1.02%	332,619
May 7, 2026	13.68	13.78	13.52	13.75	13.67	-0.29%	425,885
May 6, 2026	14.00	14.00	13.77	13.79	13.71	-2.48%	430,805
May 5, 2026	14.16	14.28	14.13	14.14	14.06	-0.42%	393,582
May 4, 2026	14.14	14.24	14.04	14.20	14.12	0.78%	212,724
May 1, 2026	14.25	14.30	14.02	14.09	14.01	-1.12%	407,542
Apr 30, 2026	14.05	14.37	13.97	14.25	14.17	1.35%	694,144
Apr 29, 2026	13.89	14.06	13.85	14.06	13.98	1.88%	321,155
Apr 28, 2026	13.64	13.87	13.61	13.80	13.72	1.77%	489,390
Apr 27, 2026	13.51	13.59	13.44	13.56	13.48	1.04%	405,721
Apr 24, 2026	13.46	13.54	13.35	13.42	13.34	-0.45%	435,826
Apr 23, 2026	13.56	13.56	13.35	13.48	13.40	0.07%	302,520
Apr 22, 2026	13.32	13.48	13.24	13.47	13.39	1.89%	404,998
Apr 21, 2026	13.40	13.43	13.16	13.22	13.14	-0.38%	937,740
Apr 20, 2026	13.33	13.44	13.23	13.27	13.19	0.38%	439,482
Apr 17, 2026	13.37	13.37	12.93	13.22	13.14	-2.36%	1,431,251
Apr 16, 2026	13.50	13.62	13.40	13.54	13.46	1.04%	342,354
Apr 15, 2026	13.57	13.59	13.39	13.40	13.32	-1.14%	501,710
Apr 14, 2026	13.71	13.71	13.41	13.64	13.48	-0.66%	425,743
Apr 13, 2026	14.11	14.11	13.65	13.73	13.56	-0.87%	494,613
Apr 10, 2026	13.90	13.99	13.83	13.85	13.68	-0.43%	157,806
Apr 9, 2026	13.88	14.22	13.88	13.91	13.74	0.22%	308,255
Apr 8, 2026	13.89	13.93	13.58	13.88	13.71	-1.21%	606,055
Apr 7, 2026	13.91	14.12	13.89	14.05	13.88	1.01%	447,579
Apr 6, 2026	13.89	13.93	13.74	13.91	13.74	0.87%	300,589
Apr 2, 2026	14.02	14.08	13.78	13.79	13.62	0.15%	393,675
Apr 1, 2026	14.19	14.19	13.68	13.77	13.60	-3.57%	788,553
Mar 31, 2026	14.39	14.69	14.20	14.28	14.11	-0.14%	829,170
Mar 30, 2026	14.47	14.48	14.22	14.30	14.13	-0.28%	380,448
Mar 27, 2026	14.35	14.49	14.31	14.34	14.17	0.14%	515,718
Mar 26, 2026	14.19	14.39	14.19	14.32	14.15	0.63%	235,187
Mar 25, 2026	14.26	14.35	14.15	14.23	14.06	0.07%	197,638
Mar 24, 2026	14.04	14.36	14.04	14.22	14.05	1.50%	362,400