KYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.50	12.64	12.46	12.59	12.59	0.72%	279,199
Jun 26, 2025	12.48	12.56	12.42	12.50	12.50	0.16%	558,341
Jun 25, 2025	12.46	12.48	12.31	12.48	12.48	0.16%	410,191
Jun 24, 2025	12.18	12.48	12.18	12.46	12.46	1.38%	535,053
Jun 23, 2025	12.42	12.52	12.22	12.29	12.29	-0.65%	481,645
Jun 20, 2025	12.35	12.43	12.32	12.37	12.37	0.57%	362,772
Jun 18, 2025	12.30	12.36	12.27	12.30	12.30	-	291,872
Jun 17, 2025	12.32	12.45	12.26	12.30	12.30	-0.65%	261,750
Jun 16, 2025	12.48	12.60	12.32	12.38	12.38	-0.80%	238,001
Jun 13, 2025	12.51	12.53	12.43	12.48	12.48	-	339,917
Jun 12, 2025	12.35	12.50	12.32	12.48	12.40	1.05%	246,956
Jun 11, 2025	12.27	12.42	12.25	12.35	12.27	0.65%	247,297
Jun 10, 2025	12.17	12.34	12.17	12.27	12.19	0.33%	345,788
Jun 9, 2025	12.33	12.36	12.22	12.23	12.15	-1.05%	350,782
Jun 6, 2025	12.41	12.46	12.32	12.36	12.28	0.32%	210,849
Jun 5, 2025	12.38	12.38	12.26	12.32	12.24	0.24%	222,530
Jun 4, 2025	12.36	12.45	12.22	12.29	12.21	-1.29%	292,174
Jun 3, 2025	12.39	12.49	12.28	12.45	12.37	0.73%	379,683
Jun 2, 2025	12.22	12.38	12.16	12.36	12.28	1.64%	374,300
May 30, 2025	12.12	12.19	11.98	12.16	12.08	0.41%	286,663
May 29, 2025	12.13	12.19	11.97	12.11	12.03	0.50%	297,202
May 28, 2025	12.19	12.25	12.04	12.05	11.97	-0.90%	376,215
May 27, 2025	12.11	12.21	12.08	12.16	12.08	1.08%	301,904
May 23, 2025	11.87	12.07	11.87	12.03	11.95	0.17%	142,636
May 22, 2025	12.02	12.03	11.88	12.01	11.93	-0.08%	216,897
May 21, 2025	12.18	12.23	12.02	12.02	11.94	-2.20%	358,399
May 20, 2025	12.20	12.35	12.20	12.29	12.21	0.33%	210,093
May 19, 2025	12.30	12.36	12.18	12.25	12.17	-1.37%	243,044
May 16, 2025	12.35	12.47	12.34	12.42	12.34	0.40%	281,286
May 15, 2025	12.35	12.40	12.28	12.37	12.29	-0.48%	233,961
May 14, 2025	12.50	12.53	12.28	12.43	12.27	-0.88%	350,174
May 13, 2025	12.50	12.67	12.42	12.54	12.38	0.64%	443,121
May 12, 2025	12.42	12.48	12.16	12.46	12.30	2.64%	557,990
May 9, 2025	12.03	12.20	11.93	12.14	11.99	1.34%	350,650
May 8, 2025	12.09	12.12	11.90	11.98	11.83	0.50%	323,255
May 7, 2025	11.76	12.03	11.71	11.92	11.77	1.36%	461,797
May 6, 2025	11.71	11.91	11.69	11.76	11.61	0.26%	415,665
May 5, 2025	11.80	11.81	11.67	11.73	11.58	-1.43%	340,098
May 2, 2025	11.87	12.00	11.82	11.90	11.75	0.68%	300,553
May 1, 2025	11.71	12.04	11.71	11.82	11.67	0.60%	245,195
Apr 30, 2025	11.94	11.96	11.56	11.75	11.60	-1.84%	514,220
Apr 29, 2025	11.96	12.03	11.87	11.97	11.82	-0.17%	284,409
Apr 28, 2025	11.96	12.02	11.84	11.99	11.84	0.76%	282,877
Apr 25, 2025	11.99	11.99	11.80	11.90	11.75	-0.67%	291,283
Apr 24, 2025	11.80	12.00	11.67	11.98	11.83	2.39%	362,914
Apr 23, 2025	11.74	11.88	11.63	11.70	11.55	0.69%	344,184
Apr 22, 2025	11.49	11.71	11.43	11.62	11.47	2.47%	316,478
Apr 21, 2025	11.70	11.73	11.21	11.34	11.20	-3.41%	479,741
Apr 17, 2025	11.59	11.90	11.57	11.74	11.59	1.56%	288,488
Apr 16, 2025	11.61	11.75	11.51	11.56	11.41	-	379,835