Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.27 | 0.02 | 1.60% | 1.27 | 1.28 | 1.20 | 216,086 |
| Sep 19 2024 | 1.25 | 0.11 | 9.65% | 1.20 | 1.25 | 1.18 | 156,579 |
| Sep 18 2024 | 1.14 | -0.07 | -5.79% | 1.16 | 1.27 | 1.12 | 70,264 |
| Sep 17 2024 | 1.21 | 0.00 | 0.00% | 1.23 | 1.24 | 1.19 | 31,390 |
| Sep 16 2024 | 1.21 | -0.02 | -1.63% | 1.22 | 1.28 | 1.20 | 74,499 |
| Sep 13 2024 | 1.23 | 0.04 | 3.36% | 1.20 | 1.25 | 1.17 | 123,814 |
| Sep 12 2024 | 1.19 | 0.15 | 14.42% | 1.02 | 1.19 | 1.02 | 252,135 |
| Sep 11 2024 | 1.04 | 0.05 | 5.05% | 1.04 | 1.04 | 1.00 | 46,000 |
| Sep 10 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
| Sep 09 2024 | 0.99 | 0.03 | 3.13% | 0.96 | 0.99 | 0.92 | 35,720 |
| Sep 06 2024 | 0.96 | -0.04 | -4.00% | 1.03 | 1.03 | 0.93 | 86,674 |
| Sep 05 2024 | 1.00 | -0.01 | -0.99% | 1.03 | 1.06 | 1.00 | 46,192 |
| Sep 04 2024 | 1.01 | 0.04 | 4.12% | 0.95 | 1.01 | 0.94 | 91,845 |
| Sep 03 2024 | 0.97 | -0.06 | -5.83% | 1.03 | 1.03 | 0.95 | 65,469 |
| Aug 30 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.05 | 1.00 | 45,299 |
| Aug 29 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.04 | 1.03 | 12,066 |
| Aug 28 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.04 | 1.00 | 68,015 |
| Aug 27 2024 | 1.05 | -0.06 | -5.41% | 1.09 | 1.09 | 1.03 | 48,505 |
| Aug 26 2024 | 1.11 | -0.03 | -2.63% | 1.17 | 1.17 | 1.08 | 24,638 |
| Aug 23 2024 | 1.14 | 0.04 | 3.64% | 1.09 | 1.16 | 1.09 | 128,313 |
| Aug 22 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.11 | 1.07 | 13,392 |
| Aug 21 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.08 | 20,754 |
| Aug 20 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.13 | 1.10 | 23,600 |
| Aug 19 2024 | 1.12 | 0.05 | 4.67% | 1.06 | 1.12 | 1.05 | 116,578 |
| Aug 16 2024 | 1.07 | 0.08 | 8.08% | 1.02 | 1.09 | 1.02 | 94,000 |
| Aug 15 2024 | 0.99 | -0.04 | -3.88% | 1.04 | 1.04 | 0.99 | 36,751 |
| Aug 14 2024 | 1.03 | 0.08 | 8.42% | 0.98 | 1.05 | 0.98 | 52,113 |
| Aug 13 2024 | 0.95 | 0.00 | 0.00% | 0.96 | 0.97 | 0.95 | 15,767 |
| Aug 12 2024 | 0.95 | 0.07 | 7.95% | 0.90 | 0.95 | 0.90 | 22,946 |
| Aug 09 2024 | 0.88 | -0.04 | -4.35% | 0.91 | 0.91 | 0.88 | 29,894 |
| Aug 08 2024 | 0.92 | 0.05 | 5.75% | 0.92 | 0.95 | 0.90 | 29,699 |
| Aug 07 2024 | 0.87 | -0.07 | -7.45% | 0.94 | 0.94 | 0.86 | 25,434 |
| Aug 06 2024 | 0.94 | -0.06 | -6.00% | 0.97 | 0.97 | 0.91 | 188,858 |
| Aug 02 2024 | 1.00 | -0.07 | -6.54% | 1.09 | 1.16 | 1.00 | 211,480 |
| Aug 01 2024 | 1.07 | -0.10 | -8.55% | 1.21 | 1.21 | 1.07 | 85,712 |
| Jul 31 2024 | 1.17 | 0.11 | 10.38% | 1.09 | 1.18 | 1.07 | 127,334 |
| Jul 30 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.06 | 1.04 | 26,294 |
| Jul 29 2024 | 1.05 | 0.01 | 0.96% | 1.07 | 1.07 | 1.05 | 15,844 |
| Jul 26 2024 | 1.04 | -0.02 | -1.89% | 1.06 | 1.08 | 1.04 | 21,303 |
| Jul 25 2024 | 1.06 | -0.02 | -1.85% | 1.04 | 1.07 | 1.04 | 73,156 |
| Jul 24 2024 | 1.08 | 0.04 | 3.85% | 1.08 | 1.11 | 1.06 | 66,477 |
| Jul 23 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.07 | 1.04 | 38,910 |
| Jul 22 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.06 | 1.04 | 62,815 |
| Jul 19 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.07 | 1.02 | 46,592 |
| Jul 18 2024 | 1.05 | -0.08 | -7.08% | 1.10 | 1.11 | 1.05 | 62,831 |
| Jul 17 2024 | 1.13 | -0.04 | -3.42% | 1.17 | 1.18 | 1.11 | 65,951 |
| Jul 16 2024 | 1.17 | 0.06 | 5.41% | 1.13 | 1.17 | 1.12 | 77,076 |
| Jul 15 2024 | 1.11 | -0.07 | -5.93% | 1.16 | 1.16 | 1.10 | 84,135 |
| Jul 12 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.20 | 1.15 | 77,286 |
| Jul 11 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.28 | 1.18 | 151,934 |
| Jul 10 2024 | 1.18 | 0.01 | 0.85% | 1.10 | 1.18 | 1.08 | 56,400 |
| Jul 09 2024 | 1.17 | 0.04 | 3.54% | 1.15 | 1.20 | 1.13 | 48,407 |
| Jul 08 2024 | 1.13 | -0.03 | -2.59% | 1.18 | 1.18 | 1.09 | 36,146 |
| Jul 05 2024 | 1.16 | 0.03 | 2.65% | 1.11 | 1.17 | 1.09 | 126,800 |
| Jul 04 2024 | 1.13 | -0.03 | -2.59% | 1.15 | 1.15 | 1.11 | 19,769 |
| Jul 03 2024 | 1.16 | 0.13 | 12.62% | 1.07 | 1.16 | 1.07 | 89,165 |
| Jul 02 2024 | 1.03 | -0.05 | -4.63% | 1.08 | 1.09 | 1.03 | 16,902 |
| Jun 28 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.09 | 1.05 | 66,059 |
| Jun 27 2024 | 1.09 | 0.05 | 4.81% | 1.09 | 1.11 | 1.06 | 40,378 |
| Jun 26 2024 | 1.04 | -0.02 | -1.89% | 1.09 | 1.09 | 1.04 | 59,691 |
| Jun 25 2024 | 1.06 | -0.07 | -6.19% | 1.14 | 1.14 | 1.06 | 21,766 |
