KNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.80	28.80	28.78	28.78	28.78	-1.35%	2,231
Mar 5, 2026	29.26	29.28	29.09	29.18	29.18	-1.02%	48,647
Mar 4, 2026	29.47	29.48	29.47	29.48	29.48	0.61%	2,791
Mar 3, 2026	29.26	29.40	29.26	29.30	29.30	-0.88%	2,832
Mar 2, 2026	29.41	29.58	29.36	29.56	29.56	0.47%	2,113,148
Feb 27, 2026	29.33	29.42	29.31	29.42	29.42	-0.86%	1,010
Feb 26, 2026	29.64	29.68	29.64	29.68	29.67	0.30%	9,341
Feb 25, 2026	29.57	29.59	29.54	29.59	29.58	0.25%	1,813
Feb 24, 2026	29.36	29.51	29.36	29.51	29.51	0.68%	3,274
Feb 23, 2026	29.21	29.31	29.21	29.31	29.31	-0.87%	656
Feb 20, 2026	29.60	29.60	29.50	29.57	29.57	0.05%	2,189
Feb 19, 2026	29.55	29.55	29.55	29.55	29.55	0.02%	-
Feb 18, 2026	29.54	29.62	29.44	29.55	29.55	0.23%	1,801
Feb 17, 2026	29.48	29.48	29.48	29.48	29.48	0.06%	117
Feb 13, 2026	29.46	29.46	29.46	29.46	29.46	0.59%	61
Feb 12, 2026	29.29	29.29	29.29	29.29	29.29	-1.02%	1
Feb 11, 2026	29.59	29.59	29.59	29.59	29.59	-0.17%	464
Feb 10, 2026	29.64	29.64	29.64	29.64	29.64	-0.16%	11
Feb 9, 2026	29.69	29.69	29.69	29.69	29.69	0.30%	2
Feb 6, 2026	29.60	29.60	29.60	29.60	29.60	1.94%	59
Feb 5, 2026	29.15	29.15	29.04	29.04	29.04	-0.83%	184
Feb 4, 2026	29.49	29.49	29.18	29.28	29.28	-0.57%	39,164
Feb 3, 2026	29.47	29.47	29.19	29.45	29.45	0.15%	62,675
Feb 2, 2026	29.37	29.51	29.35	29.41	29.41	0.44%	55,771
Jan 30, 2026	29.25	29.28	29.17	29.28	29.28	-0.65%	2,510
Jan 29, 2026	29.40	29.47	29.39	29.47	29.47	0.19%	2,055
Jan 28, 2026	29.43	29.46	29.41	29.41	29.41	-0.37%	2,918
Jan 27, 2026	29.46	29.52	29.41	29.52	29.52	0.10%	1,589
Jan 26, 2026	29.46	29.49	29.46	29.49	29.49	-0.03%	107
Jan 23, 2026	29.61	29.61	29.50	29.50	29.50	-0.83%	1,996
Jan 22, 2026	29.76	29.83	29.73	29.75	29.75	0.31%	4,798
Jan 21, 2026	29.57	29.66	29.55	29.66	29.66	1.09%	6,444
Jan 20, 2026	29.23	29.47	29.23	29.34	29.34	-0.72%	5,580
Jan 16, 2026	29.56	29.60	29.53	29.55	29.55	0.02%	3,675
Jan 15, 2026	29.59	29.60	29.55	29.55	29.55	0.48%	2,011
Jan 14, 2026	29.33	29.41	29.31	29.41	29.41	0.32%	2,682
Jan 13, 2026	29.29	29.32	29.29	29.31	29.31	0.03%	48,143
Jan 12, 2026	29.14	29.30	29.14	29.30	29.30	0.17%	4,055
Jan 9, 2026	29.16	29.27	29.15	29.25	29.25	0.35%	3,589
Jan 8, 2026	29.06	29.15	29.06	29.15	29.15	0.51%	51,919
Jan 7, 2026	28.95	29.00	28.95	29.00	29.00	-0.15%	4,494
Jan 6, 2026	28.74	29.05	28.74	29.05	29.05	0.68%	11,589
Jan 5, 2026	28.83	28.86	28.82	28.85	28.85	0.77%	295,889
Jan 2, 2026	28.48	28.63	28.46	28.63	28.63	0.56%	3,733
Dec 31, 2025	28.54	28.54	28.47	28.47	28.47	-0.28%	503
Dec 30, 2025	28.59	28.64	28.55	28.55	28.55	-0.38%	3,256
Dec 29, 2025	28.63	28.66	28.63	28.66	28.66	-0.24%	419
Dec 26, 2025	28.72	28.73	28.70	28.73	28.73	-0.21%	352
Dec 24, 2025	28.79	28.79	28.79	28.79	28.79	0.03%	-
Dec 23, 2025	28.73	28.79	28.73	28.78	28.78	-0.23%	1,964
Dec 22, 2025	28.81	28.89	28.81	28.85	28.84	0.67%	645
Dec 19, 2025	28.63	28.68	28.62	28.65	28.65	0.33%	2,393
Dec 18, 2025	28.60	28.63	28.54	28.56	28.56	0.59%	2,732
Dec 17, 2025	28.66	28.66	28.39	28.39	28.39	-0.77%	7,890
Dec 16, 2025	28.68	28.68	28.53	28.61	28.61	-0.10%	6,428
Dec 15, 2025	28.74	28.74	28.64	28.64	28.64	-0.38%	1,111
Dec 12, 2025	28.89	28.90	28.75	28.75	28.75	-0.69%	464
Dec 11, 2025	28.86	28.99	28.81	28.95	28.95	0.53%	2,062
Dec 10, 2025	28.61	28.83	28.59	28.80	28.80	0.79%	2,112
Dec 9, 2025	28.60	28.65	28.52	28.57	28.57	0.10%	7,893
Dec 8, 2025	28.57	28.58	28.54	28.54	28.54	-0.10%	14,964
Dec 5, 2025	28.63	28.64	28.52	28.57	28.57	-0.14%	1,769
Dec 4, 2025	28.51	28.64	28.51	28.61	28.61	0.28%	3,991
Dec 3, 2025	28.35	28.53	28.35	28.53	28.53	1.03%	29,771
Dec 2, 2025	28.33	28.33	28.24	28.24	28.24	-0.04%	930
Dec 1, 2025	28.34	28.34	28.22	28.25	28.25	-0.81%	9,324
Nov 28, 2025	28.37	28.50	28.37	28.48	28.48	0.48%	27,176
Nov 26, 2025	28.30	28.45	28.25	28.34	28.34	0.41%	13,555
Nov 25, 2025	28.01	28.23	27.99	28.23	28.23	1.21%	26,028
Nov 24, 2025	27.64	27.90	27.64	27.89	27.89	1.13%	4,872
Nov 21, 2025	27.31	27.69	27.25	27.58	27.58	1.57%	10,740
Nov 20, 2025	27.75	27.81	27.15	27.15	27.15	-1.07%	10,384
Nov 19, 2025	27.50	27.60	27.39	27.45	27.45	-0.16%	10,917
Nov 18, 2025	27.33	27.55	27.31	27.49	27.49	0.22%	8,112
Nov 17, 2025	27.72	27.72	27.31	27.43	27.43	-0.97%	13,509
Nov 14, 2025	27.46	27.77	27.46	27.70	27.70	0.36%	34,118
Nov 13, 2025	27.95	27.96	27.60	27.60	27.60	-1.67%	18,619
Nov 12, 2025	28.21	28.23	28.05	28.07	28.07	-0.09%	20,740
Nov 11, 2025	28.09	28.15	28.04	28.10	28.10	-0.16%	22,287
Nov 10, 2025	28.17	28.20	28.01	28.14	28.14	0.64%	187,565
Nov 7, 2025	27.75	27.97	27.60	27.96	27.96	0.29%	72,942
Nov 6, 2025	28.08	28.09	27.81	27.88	27.88	-0.85%	83,161
Nov 5, 2025	27.94	28.17	27.91	28.12	28.12	0.75%	25,740
Nov 4, 2025	27.94	28.07	27.87	27.91	27.91	-0.85%	54,206
Nov 3, 2025	28.23	28.23	27.93	28.15	28.15	-0.25%	307,389
Oct 31, 2025	28.10	28.25	27.93	28.22	28.22	0.65%	375,556
Oct 30, 2025	28.09	28.37	28.04	28.04	28.04	-0.61%	6,510
Oct 29, 2025	28.44	28.66	28.21	28.21	28.21	-0.87%	3,387
Oct 28, 2025	28.53	28.65	28.44	28.46	28.46	-0.43%	3,041
Oct 27, 2025	28.72	28.72	28.50	28.58	28.58	0.29%	6,173
Oct 24, 2025	28.61	28.61	28.50	28.50	28.50	1.23%	2,736
Oct 23, 2025	27.90	28.15	27.90	28.15	28.15	1.22%	202
Oct 22, 2025	27.93	27.93	27.62	27.81	27.81	-1.46%	9,706
Oct 21, 2025	28.25	28.25	28.23	28.23	28.23	-0.28%	1,060
Oct 20, 2025	28.29	28.31	28.25	28.31	28.31	1.64%	3,024
Oct 17, 2025	27.85	27.85	27.85	27.85	27.85	-0.50%	-
Oct 16, 2025	28.14	28.14	27.94	27.99	27.99	-1.39%	210
Oct 15, 2025	28.38	28.38	28.27	28.38	28.38	0.60%	703
Oct 14, 2025	27.89	28.31	27.89	28.22	28.22	1.00%	1,839
Oct 13, 2025	27.71	27.96	27.70	27.94	27.94	2.40%	7,265