KNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.00	49.00	48.90	48.90	48.90	0.73%	237
Jun 26, 2025	48.54	48.54	48.54	48.54	48.54	0.99%	8
Jun 25, 2025	48.07	48.07	48.07	48.07	48.07	-0.30%	33
Jun 24, 2025	48.04	48.21	48.04	48.21	48.21	0.98%	104
Jun 23, 2025	47.65	47.74	47.62	47.74	47.74	0.50%	7,402
Jun 20, 2025	47.70	47.70	47.51	47.51	47.51	-0.58%	1,174
Jun 18, 2025	47.81	48.07	47.79	47.79	47.79	0.30%	1,094
Jun 17, 2025	47.99	47.99	47.64	47.64	47.64	-0.97%	595
Jun 16, 2025	48.11	48.11	48.11	48.11	48.11	0.84%	236
Jun 13, 2025	47.80	47.80	47.64	47.71	47.71	-1.04%	586
Jun 12, 2025	48.14	48.21	48.14	48.21	48.21	0.29%	406
Jun 11, 2025	48.14	48.16	48.07	48.07	48.07	0.06%	3,608
Jun 10, 2025	48.04	48.04	48.04	48.04	48.04	0.34%	4
Jun 9, 2025	47.86	48.03	47.86	47.88	47.88	-0.08%	857
Jun 6, 2025	47.92	47.92	47.92	47.92	47.92	0.35%	25
Jun 5, 2025	47.75	47.75	47.75	47.75	47.75	-0.09%	71
Jun 4, 2025	47.88	47.88	47.79	47.79	47.79	0.36%	694
Jun 3, 2025	47.61	47.62	47.61	47.62	47.62	-0.03%	516
Jun 2, 2025	47.32	47.64	47.32	47.64	47.64	0.69%	782
May 30, 2025	47.31	47.31	47.31	47.31	47.31	-0.05%	63
May 29, 2025	47.20	47.34	47.20	47.33	47.33	0.39%	541
May 28, 2025	47.25	47.25	47.15	47.15	47.15	-1.06%	547
May 27, 2025	47.60	47.69	47.58	47.65	47.65	1.36%	2,904
May 23, 2025	46.81	47.02	46.81	47.02	47.02	0.22%	618
May 22, 2025	46.84	46.91	46.84	46.91	46.91	-0.34%	224
May 21, 2025	47.07	47.07	47.07	47.07	47.07	-1.21%	110
May 20, 2025	47.66	47.66	47.64	47.64	47.64	-0.09%	146
May 19, 2025	47.47	47.69	47.46	47.69	47.69	0.46%	1,232
May 16, 2025	47.43	47.47	47.43	47.47	47.47	0.38%	16,985
May 15, 2025	47.03	47.29	46.90	47.29	47.29	1.11%	316,318
May 14, 2025	46.91	46.91	46.77	46.77	46.77	-0.69%	945
May 13, 2025	47.07	47.11	47.07	47.10	47.10	0.38%	1,137
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