KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.30	14.49	14.30	14.48	-	0.38%	57,856
Jul 27, 2026	14.79	14.80	14.40	14.42	14.42	-3.29%	326,751
Jul 24, 2026	14.89	15.17	14.88	14.91	14.91	-0.40%	402,999
Jul 23, 2026	14.97	15.01	14.80	14.97	14.97	0.34%	297,788
Jul 22, 2026	14.82	14.97	14.77	14.92	14.92	1.29%	351,182
Jul 21, 2026	14.87	14.88	14.62	14.73	14.73	-0.27%	309,043
Jul 20, 2026	14.64	14.92	14.64	14.77	14.77	1.03%	403,790
Jul 17, 2026	14.66	14.74	14.54	14.62	14.62	0.07%	1,321,920
Jul 16, 2026	14.49	14.64	14.28	14.61	14.61	3.18%	781,109
Jul 15, 2026	14.35	14.39	14.11	14.16	14.16	-1.26%	277,062
Jul 14, 2026	14.45	14.51	14.35	14.43	14.34	0.56%	317,316
Jul 13, 2026	14.18	14.43	14.18	14.35	14.26	1.49%	374,317
Jul 10, 2026	14.24	14.25	14.02	14.14	14.05	-0.63%	172,947
Jul 9, 2026	14.28	14.31	14.16	14.23	14.14	-0.14%	276,481
Jul 8, 2026	14.15	14.30	14.13	14.25	14.16	1.06%	211,507
Jul 7, 2026	13.81	14.31	13.81	14.10	14.01	1.59%	405,115
Jul 6, 2026	13.90	14.06	13.86	13.88	13.79	-0.22%	291,054
Jul 2, 2026	13.76	13.95	13.75	13.91	13.82	1.16%	248,418
Jul 1, 2026	13.68	13.84	13.65	13.75	13.66	-0.58%	335,549
Jun 30, 2026	13.79	13.94	13.79	13.83	13.74	0.29%	371,369
Jun 29, 2026	13.88	13.97	13.78	13.79	13.70	-0.65%	404,958
Jun 26, 2026	13.72	13.90	13.70	13.88	13.79	0.80%	238,313
Jun 25, 2026	13.35	13.82	13.35	13.77	13.68	1.40%	286,562
Jun 24, 2026	13.60	13.67	13.50	13.58	13.50	-0.88%	367,398
Jun 23, 2026	13.48	13.71	13.38	13.70	13.61	1.56%	291,584
Jun 22, 2026	13.25	13.56	13.19	13.49	13.41	1.66%	309,764
Jun 18, 2026	13.32	13.36	13.17	13.27	13.19	-1.04%	944,356
Jun 17, 2026	13.62	13.62	13.35	13.41	13.33	-1.25%	796,284
Jun 16, 2026	13.55	13.69	13.30	13.58	13.50	-0.88%	349,004
Jun 15, 2026	13.75	13.80	13.64	13.70	13.61	-2.04%	445,514
Jun 12, 2026	13.83	14.09	13.81	14.07	13.90	1.15%	243,415
Jun 11, 2026	14.09	14.17	13.90	13.91	13.74	-1.21%	272,748
Jun 10, 2026	14.00	14.15	13.92	14.08	13.91	1.37%	192,585
Jun 9, 2026	14.00	14.00	13.72	13.89	13.72	-0.71%	452,511
Jun 8, 2026	14.08	14.23	13.88	13.99	13.82	-0.43%	347,423
Jun 5, 2026	14.18	14.25	14.02	14.05	13.88	-0.64%	282,593
Jun 4, 2026	13.96	14.19	13.96	14.14	13.97	0.93%	189,837
Jun 3, 2026	14.07	14.18	13.92	14.01	13.84	0.29%	273,243
Jun 2, 2026	13.82	13.98	13.71	13.97	13.80	1.01%	495,020
Jun 1, 2026	13.65	13.90	13.65	13.83	13.66	1.10%	415,430
May 29, 2026	13.81	13.82	13.57	13.68	13.51	-1.23%	570,864
May 28, 2026	13.64	13.93	13.64	13.85	13.68	0.14%	455,525
May 27, 2026	13.95	13.99	13.78	13.83	13.66	-1.21%	382,876
May 26, 2026	14.12	14.17	13.97	14.00	13.83	-1.20%	702,065
May 22, 2026	14.26	14.30	14.12	14.17	14.00	-0.56%	672,213
May 21, 2026	14.42	14.49	14.22	14.25	14.08	-0.63%	521,418
May 20, 2026	14.51	14.70	14.31	14.34	14.16	-1.44%	392,705
May 19, 2026	14.50	14.59	14.40	14.55	14.37	0.83%	349,999
May 18, 2026	14.30	14.50	14.30	14.43	14.25	0.28%	313,068
May 15, 2026	14.40	14.44	14.22	14.39	14.21	0.24%	378,987