AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.39	0.41	0.39	0.40	0.40	2.81%	310,034
Dec 4, 2025	0.38	0.40	0.38	0.39	0.39	3.16%	310,395
Dec 3, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	312,114
Dec 2, 2025	0.35	0.37	0.35	0.36	0.36	2.56%	105,764
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	70,793
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	1.15%	160,861
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	56,459
Nov 26, 2025	0.34	0.35	0.34	0.35	0.35	1.46%	72,366
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	0.88%	20,871
Nov 24, 2025	0.34	0.35	0.34	0.34	0.34	-0.87%	103,398
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	208,614
Nov 20, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	301,978
Nov 19, 2025	0.33	0.34	0.33	0.34	0.34	2.40%	188,361
Nov 18, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	23,925
Nov 17, 2025	0.33	0.34	0.33	0.34	0.34	1.82%	94,973
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	56,721
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	18,309
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	47,321
Nov 11, 2025	0.32	0.33	0.32	0.32	0.32	0.31%	39,191
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	36,126
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	16,568
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	0.62%	22,053
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	3,684
Nov 4, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	5,651
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	18,492
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-	7,959
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	-	9,390
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	18,961
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	8,492
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	-	29,663
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	44,584
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	70,003
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	42,021
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	50,141
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	54,374
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	11,090
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	1.89%	46,175
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	31,080
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-	37,774
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	43,262
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-	23,465
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	73,793
Oct 8, 2025	0.32	0.33	0.32	0.32	0.32	0.31%	128,700
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	47,515
Oct 6, 2025	0.32	0.32	0.32	0.32	0.32	1.27%	89,515
Oct 3, 2025	0.31	0.32	0.31	0.32	0.32	0.32%	17,610
Oct 2, 2025	0.31	0.32	0.31	0.31	0.31	-	32,665
Oct 1, 2025	0.31	0.32	0.31	0.31	0.31	-	17,577
Sep 30, 2025	0.32	0.32	0.31	0.31	0.31	-0.95%	20,809
Sep 29, 2025	0.32	0.32	0.31	0.32	0.32	-	12,270