AB KN Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.43	0.44	0.43	0.44	0.44	0.92%	51,184
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	0.46%	13,765
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-	27,362
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	98,566
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	46,050
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	-	13,332
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	61,010
Apr 17, 2026	0.43	0.44	0.43	0.43	0.43	-	24,806
Apr 16, 2026	0.44	0.44	0.43	0.43	0.43	-0.23%	35,628
Apr 15, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	11,316
Apr 14, 2026	0.43	0.44	0.43	0.43	0.43	0.23%	40,055
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	9,915
Apr 10, 2026	0.43	0.43	0.43	0.43	0.43	0.46%	32,864
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	-0.92%	28,281
Apr 8, 2026	0.43	0.44	0.43	0.44	0.44	1.87%	29,962
Apr 7, 2026	0.43	0.44	0.42	0.43	0.43	-0.23%	130,443
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	23,221
Apr 1, 2026	0.42	0.43	0.42	0.43	0.43	1.91%	33,503
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	1.95%	29,340
Mar 30, 2026	0.41	0.42	0.40	0.41	0.41	0.99%	47,608
Mar 27, 2026	0.41	0.41	0.40	0.41	0.41	-0.98%	61,433
Mar 26, 2026	0.41	0.42	0.41	0.41	0.41	-0.97%	72,653
Mar 25, 2026	0.42	0.42	0.41	0.41	0.41	-0.24%	4,966
Mar 24, 2026	0.42	0.42	0.41	0.42	0.42	-0.72%	6,050
Mar 23, 2026	0.42	0.42	0.41	0.42	0.42	-0.48%	23,273
Mar 20, 2026	0.42	0.42	0.42	0.42	0.42	-	15,022
Mar 19, 2026	0.42	0.42	0.42	0.42	0.42	-0.94%	9,788
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	0.47%	12,523
Mar 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.17%	31,340
Mar 16, 2026	0.42	0.43	0.42	0.43	0.43	1.43%	20,174
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	13,458
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	0.96%	27,803
Mar 10, 2026	0.41	0.42	0.40	0.42	0.42	-	242,617
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	57,086
Mar 6, 2026	0.43	0.43	0.42	0.43	0.43	0.24%	12,748
Mar 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.62%	141,266
Mar 4, 2026	0.42	0.44	0.42	0.43	0.43	1.41%	26,704
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.52%	126,835
Mar 2, 2026	0.44	0.44	0.42	0.44	0.44	-2.02%	135,411
Feb 27, 2026	0.45	0.45	0.44	0.45	0.45	3.49%	125,732
Feb 26, 2026	0.44	0.44	0.43	0.43	0.43	-3.15%	54,654
Feb 25, 2026	0.44	0.46	0.44	0.44	0.44	1.37%	59,009
Feb 24, 2026	0.45	0.45	0.44	0.44	0.44	-1.79%	49,730
Feb 23, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	35,149
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	21,726
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	55,295
Feb 18, 2026	0.45	0.45	0.45	0.45	0.45	-	13,730
Feb 17, 2026	0.44	0.45	0.44	0.45	0.45	0.68%	31,295
Feb 13, 2026	0.44	0.44	0.44	0.44	0.44	-	11,748
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	11,399
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	0.91%	8,273
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	55,587
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	-	15,902
Feb 6, 2026	0.44	0.44	0.43	0.44	0.44	-0.23%	27,816
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	-	35,875
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	26,032
Feb 3, 2026	0.43	0.44	0.43	0.44	0.44	0.46%	12,287
Feb 2, 2026	0.44	0.44	0.43	0.43	0.43	-0.23%	31,869
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	32,555
Jan 29, 2026	0.43	0.44	0.43	0.43	0.43	0.46%	58,880
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	0.70%	4,325
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	16,245
Jan 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.14%	39,747
Jan 23, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	11,454
Jan 22, 2026	0.43	0.44	0.43	0.44	0.44	2.59%	91,445
Jan 21, 2026	0.42	0.43	0.42	0.42	0.42	-	161,592
Jan 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.17%	71,637
Jan 19, 2026	0.44	0.44	0.42	0.43	0.43	-2.05%	197,360
Jan 16, 2026	0.44	0.44	0.43	0.44	0.44	-1.35%	80,300
Jan 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.55%	87,616
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	120,822
Jan 13, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	38,403
Jan 12, 2026	0.46	0.46	0.45	0.45	0.45	-1.54%	120,857
Jan 9, 2026	0.45	0.46	0.44	0.46	0.46	4.36%	276,884
Jan 8, 2026	0.43	0.44	0.43	0.44	0.44	0.93%	320,641
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	94,620
Jan 6, 2026	0.43	0.43	0.42	0.43	0.43	-1.38%	186,931
Jan 5, 2026	0.42	0.44	0.42	0.43	0.43	3.83%	104,587
Jan 2, 2026	0.41	0.42	0.41	0.42	0.42	2.96%	107,441
Dec 30, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	46,792
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	22,602
Dec 23, 2025	0.41	0.41	0.40	0.40	0.40	-1.48%	143,022
Dec 22, 2025	0.40	0.41	0.39	0.41	0.41	2.27%	112,749
Dec 19, 2025	0.39	0.40	0.39	0.40	0.40	1.80%	57,908
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-	15,548
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	25,891
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	101,655
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	49,813
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	58,631
Dec 11, 2025	0.39	0.39	0.38	0.39	0.39	-	38,835
Dec 10, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	130,245
Dec 9, 2025	0.40	0.40	0.39	0.40	0.40	-1.74%	57,710
Dec 8, 2025	0.41	0.41	0.39	0.40	0.40	-0.25%	183,773
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