Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 9.86 | 0.02 | 0.20% | 9.92 | 9.94 | 9.85 | 258,018 |
| May 15 2024 | 9.84 | 0.01 | 0.10% | 9.86 | 9.92 | 9.8001 | 267,712 |
| May 14 2024 | 9.83 | 0.04 | 0.41% | 9.82 | 9.855 | 9.75 | 376,981 |
| May 13 2024 | 9.79 | -0.04 | -0.41% | 9.90 | 9.91 | 9.76 | 439,156 |
| May 10 2024 | 9.83 | -0.10 | -1.01% | 9.93 | 9.97 | 9.78 | 300,796 |
| May 09 2024 | 9.93 | 0.07 | 0.71% | 9.85 | 9.9799 | 9.85 | 479,167 |
| May 08 2024 | 9.86 | 0.09 | 0.92% | 9.75 | 9.889 | 9.75 | 701,121 |
| May 07 2024 | 9.77 | 0.19 | 1.98% | 9.74 | 9.80 | 9.69 | 352,136 |
| May 06 2024 | 9.58 | 0.03 | 0.31% | 9.55 | 9.66 | 9.55 | 450,015 |
| May 03 2024 | 9.55 | -0.04 | -0.42% | 9.68 | 9.68 | 9.53 | 612,226 |
| May 02 2024 | 9.59 | 0.10 | 1.05% | 9.50 | 9.625 | 9.49 | 324,933 |
| May 01 2024 | 9.49 | -0.08 | -0.84% | 9.51 | 9.64 | 9.40 | 605,302 |
| Apr 30 2024 | 9.57 | -0.14 | -1.44% | 9.73 | 9.73 | 9.56 | 320,655 |
| Apr 29 2024 | 9.71 | -0.05 | -0.51% | 9.73 | 9.785 | 9.685 | 641,410 |
| Apr 26 2024 | 9.76 | -0.07 | -0.71% | 9.84 | 9.87 | 9.75 | 361,870 |
| Apr 25 2024 | 9.83 | 0.08 | 0.82% | 9.71 | 9.8575 | 9.66 | 444,648 |
| Apr 24 2024 | 9.75 | 0.00 | 0.00% | 9.78 | 9.78 | 9.70 | 268,246 |
| Apr 23 2024 | 9.75 | 0.00 | 0.00% | 9.70 | 9.79 | 9.70 | 445,527 |
| Apr 22 2024 | 9.75 | 0.05 | 0.52% | 9.70 | 9.76 | 9.64 | 379,214 |
| Apr 19 2024 | 9.70 | 0.22 | 2.32% | 9.50 | 9.72 | 9.46 | 512,877 |
| Apr 18 2024 | 9.48 | -0.06 | -0.63% | 9.51 | 9.565 | 9.44 | 546,099 |
| Apr 17 2024 | 9.54 | 0.13 | 1.38% | 9.39 | 9.55 | 9.39 | 359,281 |
| Apr 16 2024 | 9.41 | 0.04 | 0.43% | 9.35 | 9.45 | 9.29 | 533,045 |
| Apr 15 2024 | 9.37 | -0.23 | -2.40% | 9.63 | 9.72 | 9.34 | 773,773 |
| Apr 12 2024 | 9.60 | 0.04 | 0.42% | 9.69 | 9.765 | 9.57 | 841,488 |
| Apr 11 2024 | 9.56 | -0.02 | -0.21% | 9.61 | 9.6112 | 9.43 | 409,672 |
| Apr 10 2024 | 9.58 | -0.03 | -0.31% | 9.6005 | 9.61 | 9.5101 | 314,630 |
| Apr 09 2024 | 9.61 | -0.06 | -0.62% | 9.68 | 9.71 | 9.57 | 296,928 |
| Apr 08 2024 | 9.67 | -0.05 | -0.51% | 9.75 | 9.81 | 9.63 | 506,394 |
| Apr 05 2024 | 9.72 | 0.01 | 0.10% | 9.72 | 9.82 | 9.62 | 602,476 |
| Apr 04 2024 | 9.71 | -0.32 | -3.19% | 9.88 | 9.89 | 9.62 | 750,094 |
| Apr 03 2024 | 10.03 | 0.03 | 0.30% | 10.13 | 10.15 | 10.00 | 444,319 |
| Apr 02 2024 | 10.00 | 0.04 | 0.40% | 9.915 | 10.00 | 9.91 | 405,806 |
| Apr 01 2024 | 9.96 | -0.05 | -0.50% | 10.10 | 10.10 | 9.95 | 600,739 |
| Mar 28 2024 | 10.01 | 0.06 | 0.60% | 9.98 | 10.07 | 9.938 | 460,515 |
| Mar 27 2024 | 9.95 | 0.12 | 1.22% | 9.88 | 9.975 | 9.85 | 347,641 |
| Mar 26 2024 | 9.83 | 0.04 | 0.41% | 9.85 | 9.88 | 9.795 | 450,666 |
| Mar 25 2024 | 9.79 | 0.06 | 0.62% | 9.77 | 9.875 | 9.77 | 534,062 |
| Mar 22 2024 | 9.73 | -0.02 | -0.21% | 9.73 | 9.795 | 9.70 | 471,610 |
| Mar 21 2024 | 9.75 | 0.02 | 0.21% | 9.75 | 9.80 | 9.70 | 308,387 |
| Mar 20 2024 | 9.73 | 0.14 | 1.46% | 9.60 | 9.74 | 9.58 | 287,843 |
| Mar 19 2024 | 9.59 | -0.03 | -0.31% | 9.53 | 9.63 | 9.53 | 365,138 |
| Mar 18 2024 | 9.62 | 0.11 | 1.16% | 9.51 | 9.65 | 9.51 | 313,573 |
| Mar 15 2024 | 9.51 | 0.10 | 1.06% | 9.435 | 9.53 | 9.435 | 290,117 |
| Mar 14 2024 | 9.41 | -0.09 | -0.95% | 9.54 | 9.60 | 9.39 | 304,245 |
| Mar 13 2024 | 9.50 | -0.13 | -1.35% | 9.66 | 9.71 | 9.48 | 515,289 |
| Mar 12 2024 | 9.63 | 0.16 | 1.69% | 9.54 | 9.645 | 9.46 | 520,751 |
| Mar 11 2024 | 9.47 | 0.08 | 0.85% | 9.39 | 9.50 | 9.39 | 387,170 |
| Mar 08 2024 | 9.39 | -0.09 | -0.95% | 9.46 | 9.48 | 9.37 | 390,213 |
| Mar 07 2024 | 9.48 | 0.09 | 0.96% | 9.40 | 9.49 | 9.3501 | 396,226 |
| Mar 06 2024 | 9.39 | 0.23 | 2.51% | 9.29 | 9.395 | 9.235 | 625,162 |
| Mar 05 2024 | 9.16 | -0.02 | -0.22% | 9.20 | 9.31 | 9.13 | 617,341 |
| Mar 04 2024 | 9.18 | -0.06 | -0.65% | 9.24 | 9.30 | 9.18 | 597,900 |
| Mar 01 2024 | 9.24 | 0.07 | 0.76% | 9.21 | 9.33 | 9.21 | 601,258 |
| Feb 29 2024 | 9.17 | 0.06 | 0.66% | 9.13 | 9.225 | 9.125 | 258,130 |
| Feb 28 2024 | 9.11 | -0.04 | -0.44% | 9.15 | 9.18 | 9.10 | 279,128 |
| Feb 27 2024 | 9.15 | 0.10 | 1.10% | 9.02 | 9.16 | 9.0102 | 388,293 |
| Feb 26 2024 | 9.05 | -0.03 | -0.33% | 9.03 | 9.15 | 9.0209 | 311,018 |
| Feb 23 2024 | 9.08 | -0.09 | -0.98% | 9.02 | 9.165 | 9.02 | 341,370 |
| Feb 22 2024 | 9.17 | 0.06 | 0.66% | 9.12 | 9.18 | 9.02 | 547,240 |
| Feb 21 2024 | 9.11 | 0.14 | 1.56% | 9.00 | 9.12 | 8.9711 | 625,722 |
| Feb 20 2024 | 8.97 | 0.06 | 0.67% | 8.91 | 8.99 | 8.89 | 607,309 |
