KNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.37	55.37	55.37	55.37	55.37	-0.85%	8
Apr 27, 2026	55.85	55.85	55.85	55.85	55.85	0.56%	71
Apr 24, 2026	55.59	55.59	55.54	55.54	55.54	0.07%	117
Apr 23, 2026	55.50	55.50	55.50	55.50	55.50	-0.97%	589
Apr 22, 2026	56.04	56.04	56.04	56.04	56.04	0.85%	32
Apr 21, 2026	56.20	56.20	55.57	55.57	55.57	-1.57%	536
Apr 20, 2026	56.46	56.46	56.45	56.45	56.45	-0.61%	611
Apr 17, 2026	56.80	56.80	56.80	56.80	56.80	1.17%	141
Apr 16, 2026	56.04	56.14	56.04	56.14	56.14	0.01%	977
Apr 15, 2026	56.14	56.14	56.14	56.14	56.14	-0.59%	32
Apr 14, 2026	56.47	56.47	56.47	56.47	56.47	1.51%	54
Apr 13, 2026	54.73	55.63	54.73	55.63	55.63	0.86%	917
Apr 10, 2026	55.15	55.15	55.15	55.15	55.15	0.36%	2
Apr 9, 2026	54.96	54.96	54.96	54.96	54.96	-0.06%	9
Apr 8, 2026	54.99	54.99	54.99	54.99	54.99	3.82%	197
Apr 7, 2026	52.97	52.97	52.97	52.97	52.96	-0.42%	203
Apr 6, 2026	53.24	53.24	53.15	53.19	53.19	0.82%	841
Apr 2, 2026	52.39	52.76	52.39	52.76	52.76	-0.62%	867
Apr 1, 2026	53.09	53.09	53.09	53.09	53.09	1.96%	24
Mar 31, 2026	52.07	52.07	52.07	52.07	52.07	2.78%	2
Mar 30, 2026	50.66	50.66	50.66	50.66	50.66	-1.21%	14
Mar 27, 2026	51.28	51.28	51.28	51.28	51.28	-0.72%	336
Mar 26, 2026	51.66	51.66	51.66	51.66	51.66	-2.30%	4
Mar 25, 2026	52.98	52.98	52.87	52.87	52.87	1.09%	306
Mar 24, 2026	52.59	52.61	52.28	52.31	52.31	-0.83%	544
Mar 23, 2026	52.75	52.75	52.75	52.75	52.74	1.55%	95
Mar 20, 2026	51.90	51.94	51.73	51.94	51.94	-2.43%	831
Mar 19, 2026	52.89	53.23	52.89	53.23	53.23	-0.60%	113
Mar 18, 2026	53.96	53.96	53.51	53.55	53.55	-1.05%	1,357
Mar 17, 2026	54.12	54.12	54.12	54.12	54.12	0.58%	28
Mar 16, 2026	53.81	53.81	53.81	53.81	53.81	1.53%	26
Mar 13, 2026	53.33	53.33	52.82	53.00	53.00	-0.31%	450
Mar 12, 2026	53.60	53.60	53.16	53.16	53.16	-1.65%	745
Mar 11, 2026	54.10	54.10	53.92	54.06	54.06	-0.28%	2,037
Mar 10, 2026	54.54	54.54	54.18	54.21	54.21	0.30%	694
Mar 9, 2026	52.86	54.05	52.86	54.05	54.04	0.67%	6,041
Mar 6, 2026	53.68	53.68	53.68	53.68	53.68	-1.29%	51
Mar 5, 2026	53.92	54.39	53.92	54.39	54.39	-1.79%	309
Mar 4, 2026	55.38	55.38	55.38	55.38	55.38	1.19%	10
Mar 3, 2026	53.76	54.76	53.76	54.73	54.73	-2.68%	1,019
Mar 2, 2026	55.99	56.28	55.99	56.23	56.23	-1.57%	1,282
Feb 27, 2026	57.13	57.13	57.13	57.13	57.13	-	280
Feb 26, 2026	57.17	57.25	57.13	57.13	57.13	-0.39%	4,078
Feb 25, 2026	57.36	57.36	57.36	57.36	57.35	0.70%	225
Feb 24, 2026	57.11	57.11	56.96	56.96	56.96	0.35%	529
Feb 23, 2026	56.77	56.77	56.76	56.76	56.76	-0.50%	631
Feb 20, 2026	56.95	57.04	56.95	57.04	57.04	0.82%	462
Feb 19, 2026	56.58	56.58	56.58	56.58	56.58	-0.25%	64
Feb 18, 2026	56.85	56.85	56.72	56.72	56.72	0.52%	604
Feb 17, 2026	56.02	56.43	56.02	56.43	56.43	-0.19%	413
Feb 13, 2026	56.54	56.54	56.54	56.54	56.54	0.65%	115
Feb 12, 2026	56.93	56.93	56.17	56.17	56.17	-0.78%	727
Feb 11, 2026	56.47	56.65	56.03	56.61	56.61	1.18%	953
Feb 10, 2026	56.19	56.19	55.95	55.95	55.95	0.43%	304
Feb 9, 2026	55.45	55.72	55.45	55.72	55.72	0.83%	274
Feb 6, 2026	55.07	55.26	55.07	55.26	55.26	1.77%	2,827
Feb 5, 2026	54.25	54.55	54.25	54.30	54.30	-0.82%	3,248
Feb 4, 2026	54.86	54.86	54.75	54.75	54.75	-0.77%	344
Feb 3, 2026	55.11	55.18	55.02	55.18	55.18	0.34%	635
Feb 2, 2026	54.65	55.06	54.65	54.99	54.99	0.88%	1,906
Jan 30, 2026	54.78	54.93	54.50	54.51	54.51	-1.05%	1,024
Jan 29, 2026	55.15	55.15	54.61	55.09	55.09	0.40%	855
Jan 28, 2026	54.79	54.89	54.68	54.87	54.87	-0.11%	1,309
Jan 27, 2026	54.76	54.95	54.76	54.93	54.93	1.29%	625
Jan 26, 2026	54.32	54.44	54.23	54.23	54.23	0.26%	647
Jan 23, 2026	54.02	54.17	53.95	54.09	54.09	0.04%	3,445
Jan 22, 2026	54.00	54.16	53.87	54.07	54.07	0.48%	477
Jan 21, 2026	53.62	53.97	53.30	53.82	53.82	1.78%	6,808
Jan 20, 2026	53.28	53.28	52.88	52.88	52.88	-1.27%	209
Jan 16, 2026	53.56	53.56	53.56	53.56	53.56	0.57%	136
Jan 15, 2026	53.15	53.29	53.15	53.26	53.26	0.17%	2,206
Jan 14, 2026	53.07	53.17	53.07	53.17	53.17	0.56%	183
Jan 13, 2026	53.21	53.21	52.87	52.87	52.87	-1.01%	357
Jan 12, 2026	53.28	53.41	53.28	53.41	53.41	0.17%	111
Jan 9, 2026	53.19	53.39	53.16	53.32	53.32	1.26%	3,817
Jan 8, 2026	52.66	52.66	52.66	52.66	52.66	-0.08%	20
Jan 7, 2026	52.80	52.86	52.66	52.70	52.70	0.27%	2,016
Jan 6, 2026	52.13	52.57	52.13	52.56	52.56	1.02%	849
Jan 5, 2026	52.04	52.04	52.03	52.03	52.03	0.39%	107
Jan 2, 2026	51.83	51.83	51.83	51.83	51.83	1.08%	7
Dec 31, 2025	51.28	51.28	51.28	51.28	51.28	-0.53%	6
Dec 30, 2025	51.61	51.61	51.00	51.55	51.55	-0.10%	414
Dec 29, 2025	51.22	51.61	50.99	51.61	51.61	0.21%	540
Dec 26, 2025	51.49	51.50	51.35	51.50	51.50	-0.02%	2,758
Dec 24, 2025	51.51	51.51	51.51	51.51	51.51	0.35%	93
Dec 23, 2025	51.28	51.33	51.28	51.33	51.33	-0.95%	1,356
Dec 22, 2025	51.83	51.83	51.83	51.83	51.27	0.65%	106
Dec 19, 2025	51.49	51.49	51.49	51.49	50.94	0.78%	6
Dec 18, 2025	51.16	51.16	51.09	51.09	50.54	0.84%	334
Dec 17, 2025	50.66	50.66	50.66	50.66	50.12	-1.04%	5
Dec 16, 2025	51.17	51.29	51.08	51.20	50.65	-0.52%	404
Dec 15, 2025	51.61	51.68	51.47	51.47	50.92	0.16%	204
Dec 12, 2025	51.43	51.48	51.38	51.38	50.83	-1.10%	206
Dec 11, 2025	51.95	51.95	51.95	51.95	51.40	0.26%	4
Dec 10, 2025	51.41	51.85	51.32	51.82	51.26	1.23%	2,027
Dec 9, 2025	51.19	51.19	51.19	51.19	50.64	0.05%	6
Dec 8, 2025	51.18	51.18	51.14	51.16	50.61	-0.33%	429
Dec 5, 2025	51.33	51.33	51.33	51.33	50.78	0.39%	20
Dec 4, 2025	51.13	51.13	51.13	51.13	50.59	0.13%	14
Dec 3, 2025	51.06	51.07	51.06	51.07	50.52	0.23%	328