KNSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.20	33.50	32.82	33.15	-	-1.49%	209,211
Aug 13, 2025	32.96	33.66	32.69	33.65	33.65	2.65%	573,199
Aug 12, 2025	32.85	33.00	32.06	32.78	32.78	0.12%	400,821
Aug 11, 2025	32.30	32.87	32.00	32.74	32.74	1.84%	418,639
Aug 8, 2025	33.41	33.68	31.78	32.15	32.15	-2.90%	675,869
Aug 7, 2025	32.67	33.16	32.11	33.11	33.11	1.19%	607,334
Aug 6, 2025	32.84	33.10	32.13	32.72	32.72	-1.06%	656,246
Aug 5, 2025	33.01	33.98	32.82	33.07	33.07	0.36%	1,280,321
Aug 4, 2025	32.89	33.10	32.02	32.95	32.95	3.03%	848,660
Aug 1, 2025	30.19	32.15	30.04	31.98	31.98	5.68%	1,072,227
Jul 31, 2025	30.06	30.84	29.90	30.26	30.26	0.67%	618,584
Jul 30, 2025	30.83	31.05	29.66	30.06	30.06	-1.02%	1,224,989
Jul 29, 2025	30.60	31.92	29.24	30.37	30.37	12.32%	1,679,164
Jul 28, 2025	26.65	27.34	26.51	27.04	27.04	2.70%	669,984
Jul 25, 2025	26.97	26.97	26.27	26.33	26.33	-2.12%	624,529
Jul 24, 2025	27.03	27.39	26.52	26.90	26.90	-0.81%	405,658
Jul 23, 2025	27.69	28.17	27.03	27.12	27.12	-1.88%	380,462
Jul 22, 2025	28.36	28.56	27.44	27.64	27.64	-2.74%	456,499
Jul 21, 2025	29.04	29.24	28.41	28.42	28.42	-2.07%	492,519
Jul 18, 2025	29.03	29.58	28.83	29.02	29.02	0.62%	841,396
Jul 17, 2025	28.22	28.91	28.19	28.84	28.84	1.48%	703,093
Jul 16, 2025	28.38	28.96	28.30	28.42	28.42	1.17%	339,739
Jul 15, 2025	28.71	28.89	27.95	28.09	28.09	-2.47%	404,501
Jul 14, 2025	28.26	29.07	28.17	28.80	28.80	2.53%	406,730
Jul 11, 2025	28.74	28.74	27.92	28.09	28.09	-2.97%	355,280
Jul 10, 2025	28.77	29.09	28.50	28.95	28.95	0.52%	356,650
Jul 9, 2025	27.71	29.25	27.50	28.80	28.80	5.84%	908,944
Jul 8, 2025	27.76	28.16	27.06	27.21	27.21	-2.65%	636,701
Jul 7, 2025	27.58	28.17	27.30	27.95	27.95	0.25%	728,430
Jul 3, 2025	27.50	27.92	27.12	27.88	27.88	1.60%	558,076
Jul 2, 2025	27.25	27.97	26.89	27.44	27.44	0.73%	946,658
Jul 1, 2025	27.55	27.90	27.24	27.24	27.24	-1.55%	702,389
Jun 30, 2025	28.51	28.54	27.08	27.67	27.67	-1.32%	952,414
Jun 27, 2025	28.50	28.86	27.91	28.04	28.04	-1.58%	8,685,933
Jun 26, 2025	28.64	28.71	27.94	28.49	28.49	0.39%	432,558
Jun 25, 2025	28.91	29.23	28.22	28.38	28.38	-2.34%	584,625
Jun 24, 2025	28.92	29.20	28.48	29.06	29.06	1.18%	686,308
Jun 23, 2025	28.61	29.29	28.25	28.72	28.72	0.98%	701,134
Jun 20, 2025	28.13	28.52	27.80	28.44	28.44	1.83%	654,925
Jun 18, 2025	27.95	28.24	27.62	27.93	27.93	-0.07%	487,812
Jun 17, 2025	28.15	28.28	27.65	27.95	27.95	-1.62%	597,144
Jun 16, 2025	28.06	28.69	27.65	28.41	28.41	0.39%	674,257
Jun 13, 2025	27.29	28.32	26.54	28.30	28.30	2.06%	907,318
Jun 12, 2025	30.21	30.22	27.65	27.73	27.73	-8.24%	1,336,258
Jun 11, 2025	29.84	30.69	29.70	30.22	30.22	1.51%	702,152
Jun 10, 2025	30.45	30.69	29.65	29.77	29.77	-1.85%	562,261
Jun 9, 2025	30.49	30.60	29.94	30.33	30.33	0.33%	532,436
Jun 6, 2025	29.38	30.27	29.38	30.23	30.23	2.41%	1,070,668
Jun 5, 2025	28.76	29.74	28.65	29.52	29.52	2.22%	1,058,822
Jun 4, 2025	29.19	29.48	28.74	28.88	28.88	-0.79%	815,740