Register for real-time alerts, custom portfolio, and market movers
KRNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 15.16 | -0.18 | -1.17% | 15.39 | 15.42 | 15.06 | 183,553 |
| May 16 2024 | 15.34 | -0.36 | -2.29% | 15.71 | 15.71 | 15.25 | 180,359 |
| May 15 2024 | 15.70 | 0.14 | 0.90% | 15.84 | 16.07 | 15.50 | 394,705 |
| May 14 2024 | 15.56 | 0.02 | 0.13% | 15.82 | 16.04 | 15.29 | 302,573 |
| May 13 2024 | 15.54 | 0.16 | 1.04% | 15.52 | 16.045 | 15.52 | 229,473 |
| May 10 2024 | 15.38 | -0.19 | -1.22% | 15.62 | 15.97 | 15.36 | 471,957 |
| May 09 2024 | 15.57 | 0.39 | 2.57% | 15.05 | 15.69 | 15.05 | 308,446 |
| May 08 2024 | 15.18 | -1.49 | -8.94% | 15.61 | 16.51 | 15.00 | 718,236 |
| May 07 2024 | 16.67 | 0.29 | 1.77% | 16.44 | 16.95 | 16.20 | 298,619 |
| May 06 2024 | 16.38 | 0.38 | 2.37% | 16.22 | 16.59 | 16.08 | 211,723 |
| May 03 2024 | 16.00 | 0.22 | 1.39% | 16.15 | 16.51 | 15.73 | 228,620 |
| May 02 2024 | 15.78 | 0.29 | 1.87% | 15.74 | 15.82 | 15.25 | 161,535 |
| May 01 2024 | 15.49 | 0.08 | 0.52% | 15.33 | 15.94 | 15.2101 | 109,724 |
| Apr 30 2024 | 15.41 | -0.39 | -2.47% | 15.53 | 15.705 | 15.26 | 197,163 |
| Apr 29 2024 | 15.80 | -0.08 | -0.50% | 15.96 | 16.23 | 15.74 | 153,112 |
| Apr 26 2024 | 15.88 | 0.67 | 4.40% | 15.33 | 15.95 | 15.33 | 122,361 |
| Apr 25 2024 | 15.21 | -0.79 | -4.94% | 15.75 | 15.75 | 15.20 | 297,346 |
| Apr 24 2024 | 16.00 | 0.13 | 0.82% | 15.87 | 16.08 | 15.64 | 175,888 |
| Apr 23 2024 | 15.87 | 0.18 | 1.15% | 15.73 | 16.05 | 15.73 | 129,395 |
| Apr 22 2024 | 15.69 | 0.21 | 1.36% | 15.53 | 15.76 | 15.34 | 402,447 |
| Apr 19 2024 | 15.48 | -0.02 | -0.13% | 15.48 | 15.54 | 15.18 | 191,024 |
| Apr 18 2024 | 15.50 | -0.05 | -0.32% | 15.63 | 15.91 | 15.40 | 414,217 |
| Apr 17 2024 | 15.55 | -0.30 | -1.89% | 16.02 | 16.03 | 15.465 | 224,768 |
| Apr 16 2024 | 15.85 | -0.13 | -0.81% | 15.85 | 15.90 | 15.49 | 453,882 |
| Apr 15 2024 | 15.98 | 0.08 | 0.50% | 15.94 | 16.14 | 15.80 | 506,974 |
| Apr 12 2024 | 15.90 | -0.69 | -4.16% | 16.43 | 16.74 | 15.84 | 193,101 |
| Apr 11 2024 | 16.59 | 0.49 | 3.04% | 16.21 | 16.69 | 16.04 | 500,626 |
| Apr 10 2024 | 16.10 | -0.54 | -3.25% | 16.09 | 16.41 | 15.75 | 567,845 |
| Apr 09 2024 | 16.64 | 0.00 | 0.00% | 16.68 | 16.85 | 16.15 | 939,702 |
| Apr 08 2024 | 16.64 | 0.01 | 0.06% | 17.00 | 17.00 | 16.50 | 473,554 |
| Apr 05 2024 | 16.63 | -0.92 | -5.24% | 17.38 | 17.41 | 16.42 | 242,765 |
| Apr 04 2024 | 17.55 | -0.38 | -2.12% | 18.25 | 18.53 | 17.48 | 472,269 |
| Apr 03 2024 | 17.93 | 0.68 | 3.94% | 17.11 | 17.96 | 17.06 | 478,451 |
| Apr 02 2024 | 17.25 | -0.62 | -3.47% | 17.46 | 17.49 | 17.11 | 473,095 |
| Apr 01 2024 | 17.87 | -0.25 | -1.38% | 18.29 | 18.29 | 17.44 | 453,864 |
| Mar 28 2024 | 18.12 | 0.69 | 3.96% | 17.47 | 18.14 | 17.42 | 1,080,803 |
| Mar 27 2024 | 17.43 | 0.23 | 1.34% | 17.46 | 17.46 | 17.11 | 514,828 |
| Mar 26 2024 | 17.20 | -0.67 | -3.75% | 17.92 | 18.04 | 17.17 | 702,655 |
| Mar 25 2024 | 17.87 | -0.27 | -1.49% | 18.24 | 18.41 | 17.68 | 468,348 |
| Mar 22 2024 | 18.14 | -0.26 | -1.41% | 18.40 | 18.40 | 17.80 | 567,856 |
| Mar 21 2024 | 18.40 | 0.55 | 3.08% | 17.99 | 18.66 | 17.87 | 597,846 |
| Mar 20 2024 | 17.85 | 0.40 | 2.29% | 17.39 | 17.955 | 17.19 | 534,114 |
| Mar 19 2024 | 17.45 | 0.15 | 0.87% | 17.03 | 17.47 | 16.80 | 576,381 |
| Mar 18 2024 | 17.30 | 0.21 | 1.23% | 17.16 | 17.385 | 16.95 | 592,147 |
| Mar 15 2024 | 17.09 | -0.05 | -0.29% | 17.08 | 17.285 | 16.775 | 440,916 |
| Mar 14 2024 | 17.14 | -0.81 | -4.51% | 18.00 | 18.00 | 16.8901 | 514,477 |
| Mar 13 2024 | 17.95 | -0.28 | -1.54% | 18.23 | 18.66 | 17.77 | 520,447 |
| Mar 12 2024 | 18.23 | -0.18 | -0.98% | 18.40 | 18.40 | 17.76 | 559,938 |
| Mar 11 2024 | 18.41 | -0.29 | -1.55% | 18.35 | 18.795 | 18.18 | 158,886 |
| Mar 08 2024 | 18.70 | 1.07 | 6.07% | 17.89 | 19.285 | 17.36 | 559,714 |
| Mar 07 2024 | 17.63 | 0.09 | 0.51% | 17.68 | 17.72 | 17.35 | 431,257 |
| Mar 06 2024 | 17.54 | 0.31 | 1.80% | 17.52 | 17.64 | 17.175 | 449,384 |
| Mar 05 2024 | 17.23 | -0.31 | -1.77% | 17.39 | 17.60 | 16.98 | 634,309 |
| Mar 04 2024 | 17.54 | -0.66 | -3.63% | 18.22 | 18.22 | 17.52 | 457,621 |
| Mar 01 2024 | 18.20 | 0.21 | 1.17% | 17.99 | 18.49 | 17.755 | 576,339 |
| Feb 29 2024 | 17.99 | 0.11 | 0.62% | 18.28 | 18.36 | 17.74 | 443,629 |
| Feb 28 2024 | 17.88 | -0.37 | -2.03% | 18.10 | 18.25 | 17.50 | 716,641 |
| Feb 27 2024 | 18.25 | -0.31 | -1.67% | 18.90 | 19.09 | 18.24 | 488,685 |
| Feb 26 2024 | 18.56 | 0.22 | 1.20% | 18.27 | 18.83 | 18.23 | 493,793 |
| Feb 23 2024 | 18.34 | -0.48 | -2.55% | 18.85 | 18.85 | 18.09 | 700,629 |
| Feb 22 2024 | 18.82 | 0.33 | 1.78% | 18.71 | 19.04 | 18.54 | 718,546 |
| Feb 21 2024 | 18.49 | -0.19 | -1.02% | 18.45 | 18.61 | 18.25 | 766,607 |
| Feb 20 2024 | 18.68 | -0.48 | -2.51% | 18.88 | 19.13 | 18.46 | 535,637 |
