KNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.87	46.92	46.87	46.92	46.92	1.33%	911
May 9, 2025	46.39	46.39	46.31	46.31	46.31	0.21%	547
May 8, 2025	46.30	46.37	46.21	46.21	46.21	0.35%	474
May 7, 2025	45.98	46.09	45.88	46.05	46.05	-0.31%	11,422
May 6, 2025	46.19	46.19	46.19	46.19	46.19	-0.11%	269
May 5, 2025	46.30	46.30	46.25	46.25	46.25	0.03%	840
May 2, 2025	46.13	46.27	46.13	46.23	46.23	1.41%	3,249
May 1, 2025	45.71	45.71	45.59	45.59	45.59	0.52%	6,093
Apr 30, 2025	45.19	45.36	45.19	45.36	45.36	-0.24%	2,223
Apr 29, 2025	45.31	45.50	45.30	45.46	45.46	0.32%	3,159
Apr 28, 2025	45.18	45.32	45.17	45.32	45.32	0.86%	2,416
Apr 25, 2025	44.72	44.93	44.70	44.93	44.93	0.32%	2,063
Apr 24, 2025	44.52	44.79	44.52	44.79	44.79	1.53%	945
Apr 23, 2025	44.61	44.64	44.12	44.12	44.12	0.79%	3,280
Apr 22, 2025	43.68	43.77	43.68	43.77	43.77	1.71%	439
Apr 21, 2025	43.19	43.19	42.95	43.03	43.03	-0.73%	581
Apr 17, 2025	43.33	43.53	43.33	43.35	43.35	0.62%	3,620
Apr 16, 2025	43.27	43.32	42.91	43.08	43.08	-0.42%	4,138
Apr 15, 2025	43.39	43.48	43.22	43.26	43.26	0.18%	6,868
Apr 14, 2025	43.09	43.19	42.89	43.19	43.19	1.24%	1,466
Apr 11, 2025	41.97	42.66	41.97	42.66	42.66	2.37%	3,171
Apr 10, 2025	41.67	41.75	40.99	41.67	41.67	-2.50%	2,630
Apr 9, 2025	39.89	42.83	39.82	42.74	42.74	7.06%	5,337
Apr 8, 2025	41.50	41.50	39.75	39.92	39.92	-0.86%	2,159
Apr 7, 2025	39.48	41.19	39.45	40.26	40.26	-1.20%	15,087
Apr 4, 2025	41.27	41.35	40.75	40.75	40.75	-5.89%	3,540
Apr 3, 2025	44.04	44.04	43.29	43.31	43.31	-3.16%	1,783
Apr 2, 2025	44.28	44.72	44.28	44.72	44.72	0.54%	1,598
Apr 1, 2025	44.27	44.48	44.27	44.48	44.48	0.13%	496
Mar 31, 2025	44.03	44.42	44.03	44.42	44.42	-0.38%	1,181
Mar 28, 2025	44.59	44.59	44.59	44.59	44.59	-1.20%	67
Mar 27, 2025	45.13	45.13	45.13	45.13	45.13	-0.63%	92
Mar 26, 2025	45.75	45.76	45.42	45.42	45.42	-1.13%	1,471
Mar 25, 2025	45.88	45.98	45.81	45.94	45.94	0.52%	13,182
Mar 24, 2025	45.70	45.70	45.70	45.70	45.70	0.49%	162
Mar 21, 2025	45.38	45.48	45.31	45.48	45.48	-0.66%	6,712
Mar 20, 2025	45.73	45.82	45.68	45.78	45.78	-0.70%	1,108
Mar 19, 2025	45.84	46.11	45.84	46.11	46.11	0.55%	2,173
Mar 18, 2025	45.77	45.85	45.77	45.85	45.85	-0.23%	239
Mar 17, 2025	45.74	46.00	45.73	45.96	45.96	1.05%	4,572
Mar 14, 2025	45.34	45.50	45.34	45.48	45.48	1.66%	12,611
Mar 13, 2025	44.74	44.74	44.74	44.74	44.74	-0.91%	63
Mar 12, 2025	45.13	45.27	44.94	45.15	45.15	0.33%	36,137
Mar 11, 2025	44.97	45.08	44.92	45.00	45.00	-0.69%	1,987
Mar 10, 2025	45.58	45.62	45.18	45.31	45.31	-1.67%	7,529
Mar 7, 2025	45.68	46.08	45.63	46.08	46.08	0.97%	700
Mar 6, 2025	46.01	46.01	45.60	45.64	45.64	-0.62%	3,200
Mar 5, 2025	45.56	45.93	45.49	45.93	45.93	2.13%	6,239
Mar 4, 2025	44.89	45.40	44.52	44.97	44.97	-0.61%	2,882
Mar 3, 2025	45.67	45.72	45.14	45.25	45.25	0.51%	2,074