Register for streaming realtime charts, analysis tools, and prices.
KNSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 17.095 | 0.18 | 1.09% | 17.10 | 17.43 | 16.87 | 361,120 |
| Apr 19 2024 | 16.91 | 0.03 | 0.18% | 16.87 | 17.145 | 16.56 | 375,954 |
| Apr 18 2024 | 16.88 | -0.07 | -0.41% | 16.99 | 17.05 | 16.80 | 409,188 |
| Apr 17 2024 | 16.95 | -0.51 | -2.92% | 17.54 | 17.57 | 16.92 | 389,307 |
| Apr 16 2024 | 17.46 | 0.02 | 0.11% | 17.38 | 17.61 | 17.33 | 290,328 |
| Apr 15 2024 | 17.44 | 0.15 | 0.87% | 17.19 | 17.54 | 17.19 | 314,106 |
| Apr 12 2024 | 17.29 | -0.41 | -2.32% | 17.71 | 17.71 | 17.13 | 257,002 |
| Apr 11 2024 | 17.70 | 0.25 | 1.43% | 17.63 | 17.84 | 17.47 | 291,671 |
| Apr 10 2024 | 17.45 | -0.28 | -1.58% | 17.24 | 17.45 | 17.0012 | 390,578 |
| Apr 09 2024 | 17.73 | 0.05 | 0.28% | 17.72 | 18.00 | 17.52 | 342,701 |
| Apr 08 2024 | 17.68 | -0.22 | -1.23% | 17.86 | 17.88 | 17.62 | 312,199 |
| Apr 05 2024 | 17.90 | -0.16 | -0.89% | 18.01 | 18.18 | 17.70 | 231,560 |
| Apr 04 2024 | 18.06 | -0.18 | -0.99% | 18.44 | 18.55 | 18.02 | 368,541 |
| Apr 03 2024 | 18.24 | -0.49 | -2.62% | 18.61 | 18.61 | 17.84 | 474,592 |
| Apr 02 2024 | 18.73 | -0.97 | -4.92% | 19.23 | 19.23 | 18.45 | 419,437 |
| Apr 01 2024 | 19.70 | -0.03 | -0.15% | 19.64 | 19.73 | 19.20 | 301,528 |
| Mar 28 2024 | 19.73 | -0.26 | -1.30% | 20.06 | 20.125 | 19.47 | 359,719 |
| Mar 27 2024 | 19.99 | 0.02 | 0.10% | 20.12 | 20.1633 | 19.875 | 358,381 |
| Mar 26 2024 | 19.97 | 0.01 | 0.05% | 20.21 | 20.25 | 19.85 | 406,095 |
| Mar 25 2024 | 19.96 | -0.01 | -0.05% | 20.05 | 20.32 | 19.66 | 235,462 |
| Mar 22 2024 | 19.97 | 0.17 | 0.86% | 20.03 | 20.12 | 19.54 | 350,736 |
| Mar 21 2024 | 19.80 | 0.02 | 0.10% | 19.96 | 20.09 | 19.685 | 438,364 |
| Mar 20 2024 | 19.78 | 0.08 | 0.41% | 19.70 | 19.79 | 19.15 | 364,687 |
| Mar 19 2024 | 19.70 | 0.12 | 0.61% | 19.61 | 19.84 | 19.33 | 301,299 |
| Mar 18 2024 | 19.58 | -0.41 | -2.05% | 19.89 | 19.92 | 19.43 | 360,072 |
| Mar 15 2024 | 19.99 | -0.36 | -1.77% | 20.29 | 20.58 | 19.93 | 782,670 |
| Mar 14 2024 | 20.35 | -0.11 | -0.54% | 20.31 | 20.38 | 19.78 | 342,741 |
| Mar 13 2024 | 20.46 | 0.02 | 0.10% | 20.50 | 20.90 | 20.25 | 416,384 |
| Mar 12 2024 | 20.44 | 0.10 | 0.49% | 20.35 | 20.63 | 20.0901 | 339,222 |
| Mar 11 2024 | 20.34 | -0.47 | -2.26% | 20.77 | 20.91 | 20.11 | 586,912 |
| Mar 08 2024 | 20.81 | -0.45 | -2.12% | 21.40 | 21.52 | 20.51 | 304,816 |
| Mar 07 2024 | 21.26 | 0.26 | 1.24% | 21.00 | 21.37 | 20.65 | 719,778 |
| Mar 06 2024 | 21.00 | 0.82 | 4.06% | 20.32 | 21.00 | 20.29 | 418,201 |
| Mar 05 2024 | 20.18 | -0.01 | -0.05% | 20.25 | 20.36 | 19.80 | 369,835 |
| Mar 04 2024 | 20.19 | -1.55 | -7.13% | 22.10 | 22.10 | 20.00 | 407,426 |
| Mar 01 2024 | 21.74 | 0.60 | 2.84% | 21.35 | 22.08 | 21.18 | 661,519 |
| Feb 29 2024 | 21.14 | 0.78 | 3.83% | 20.82 | 21.42 | 20.55 | 558,934 |
| Feb 28 2024 | 20.36 | -0.53 | -2.54% | 21.92 | 21.98 | 19.202 | 625,874 |
| Feb 27 2024 | 20.89 | 0.73 | 3.62% | 20.30 | 21.11 | 19.82 | 653,725 |
| Feb 26 2024 | 20.16 | 0.16 | 0.80% | 20.00 | 20.22 | 19.84 | 250,790 |
| Feb 23 2024 | 20.00 | 0.28 | 1.42% | 19.78 | 20.035 | 19.74 | 214,144 |
| Feb 22 2024 | 19.72 | -0.24 | -1.20% | 20.00 | 20.05 | 19.41 | 260,583 |
| Feb 21 2024 | 19.96 | 0.04 | 0.20% | 19.86 | 20.08 | 19.67 | 200,577 |
| Feb 20 2024 | 19.92 | -0.02 | -0.10% | 19.84 | 20.22 | 19.69 | 166,748 |
| Feb 16 2024 | 19.94 | -0.23 | -1.14% | 20.09 | 20.21 | 19.724 | 203,662 |
| Feb 15 2024 | 20.17 | 0.28 | 1.41% | 20.00 | 20.51 | 19.65 | 343,977 |
| Feb 14 2024 | 19.89 | 0.03 | 0.15% | 20.00 | 20.153 | 19.53 | 197,740 |
| Feb 13 2024 | 19.86 | -0.69 | -3.36% | 19.72 | 20.15 | 19.56 | 420,071 |
| Feb 12 2024 | 20.55 | 0.27 | 1.33% | 20.28 | 20.94 | 20.21 | 658,063 |
| Feb 09 2024 | 20.28 | 1.26 | 6.62% | 19.25 | 20.29 | 19.1269 | 392,329 |
| Feb 08 2024 | 19.02 | 0.90 | 4.97% | 18.14 | 19.03 | 18.14 | 264,134 |
| Feb 07 2024 | 18.12 | -0.37 | -1.97% | 18.49 | 18.52 | 18.08 | 151,776 |
| Feb 06 2024 | 18.485 | -0.01 | -0.03% | 18.39 | 18.68 | 18.25 | 191,918 |
| Feb 05 2024 | 18.49 | 0.11 | 0.60% | 18.38 | 18.70 | 17.99 | 235,374 |
| Feb 02 2024 | 18.38 | 0.17 | 0.93% | 18.10 | 18.59 | 17.82 | 260,494 |
| Feb 01 2024 | 18.21 | 0.58 | 3.29% | 17.69 | 18.45 | 17.52 | 425,605 |
| Jan 31 2024 | 17.63 | -0.32 | -1.78% | 17.95 | 18.23 | 17.60 | 278,474 |
| Jan 30 2024 | 17.95 | -0.44 | -2.39% | 18.39 | 18.39 | 17.57 | 343,366 |
| Jan 29 2024 | 18.39 | 0.17 | 0.93% | 18.38 | 18.46 | 18.0687 | 262,910 |
| Jan 26 2024 | 18.22 | -0.13 | -0.71% | 18.47 | 18.65 | 18.17 | 206,418 |
| Jan 25 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.93 | 18.27 | 252,761 |
| Jan 24 2024 | 18.35 | -0.33 | -1.77% | 18.86 | 18.98 | 18.26 | 327,642 |
