Register to chat with like-minded investors on our interactive forums.
KYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.44 | 0.00 | 0.00% | 10.44 | 10.515 | 10.39 | 290,721 |
| Jul 25 2024 | 10.44 | 0.06 | 0.58% | 10.38 | 10.4699 | 10.35 | 237,996 |
| Jul 24 2024 | 10.38 | -0.15 | -1.42% | 10.50 | 10.56 | 10.35 | 337,709 |
| Jul 23 2024 | 10.53 | -0.16 | -1.50% | 10.67 | 10.71 | 10.505 | 354,782 |
| Jul 22 2024 | 10.69 | 0.24 | 2.30% | 10.50 | 10.70 | 10.48 | 400,454 |
| Jul 19 2024 | 10.45 | -0.04 | -0.38% | 10.52 | 10.57 | 10.43 | 1,502,198 |
| Jul 18 2024 | 10.49 | 0.04 | 0.38% | 10.52 | 10.52 | 10.3899 | 423,493 |
| Jul 17 2024 | 10.45 | -0.01 | -0.10% | 10.45 | 10.53 | 10.36 | 489,961 |
| Jul 16 2024 | 10.46 | -0.09 | -0.85% | 10.55 | 10.60 | 10.42 | 597,930 |
| Jul 15 2024 | 10.55 | -0.07 | -0.66% | 10.67 | 10.67 | 10.52 | 557,813 |
| Jul 12 2024 | 10.62 | 0.04 | 0.38% | 10.63 | 10.665 | 10.5863 | 293,082 |
| Jul 11 2024 | 10.58 | 0.04 | 0.38% | 10.56 | 10.67 | 10.52 | 278,759 |
| Jul 10 2024 | 10.54 | 0.01 | 0.09% | 10.55 | 10.655 | 10.45 | 486,424 |
| Jul 09 2024 | 10.53 | -0.07 | -0.66% | 10.61 | 10.61 | 10.46 | 437,016 |
| Jul 08 2024 | 10.60 | 0.15 | 1.44% | 10.61 | 11.10 | 10.4401 | 1,066,624 |
| Jul 05 2024 | 10.45 | 0.06 | 0.58% | 10.43 | 10.48 | 10.38 | 319,864 |
| Jul 03 2024 | 10.39 | 0.04 | 0.39% | 10.43 | 10.485 | 10.35 | 183,865 |
| Jul 02 2024 | 10.35 | 0.11 | 1.07% | 10.23 | 10.3703 | 10.23 | 403,486 |
| Jul 01 2024 | 10.24 | -0.32 | -3.03% | 10.33 | 10.42 | 10.165 | 631,258 |
| Jun 28 2024 | 10.56 | 0.00 | 0.00% | 10.56 | 10.56 | 10.56 | 0 |
| Jun 27 2024 | 10.56 | 0.04 | 0.38% | 10.55 | 10.63 | 10.55 | 421,043 |
| Jun 26 2024 | 10.52 | -0.04 | -0.38% | 10.59 | 10.59 | 10.49 | 390,646 |
| Jun 25 2024 | 10.56 | 0.12 | 1.15% | 10.45 | 10.65 | 10.45 | 667,396 |
| Jun 24 2024 | 10.44 | 0.09 | 0.87% | 10.44 | 10.72 | 10.35 | 867,215 |
| Jun 21 2024 | 10.35 | -0.01 | -0.10% | 10.36 | 10.46 | 10.245 | 575,163 |
| Jun 20 2024 | 10.36 | 0.14 | 1.37% | 10.25 | 10.4388 | 10.20 | 843,623 |
| Jun 18 2024 | 10.22 | 0.04 | 0.39% | 10.30 | 10.35 | 10.20 | 423,775 |
| Jun 17 2024 | 10.18 | 0.00 | 0.00% | 10.18 | 10.24 | 10.13 | 402,830 |
| Jun 14 2024 | 10.18 | 0.06 | 0.59% | 10.05 | 10.225 | 10.05 | 458,116 |
| Jun 13 2024 | 10.12 | -0.04 | -0.39% | 10.21 | 10.21 | 10.05 | 327,057 |
| Jun 12 2024 | 10.16 | 0.10 | 0.99% | 10.19 | 10.23 | 10.10 | 382,649 |
| Jun 11 2024 | 10.06 | -0.12 | -1.18% | 10.18 | 10.2133 | 10.025 | 400,702 |
| Jun 10 2024 | 10.18 | 0.02 | 0.20% | 10.19 | 10.35 | 10.15 | 432,542 |
| Jun 07 2024 | 10.16 | 0.00 | 0.00% | 10.14 | 10.31 | 10.0986 | 516,798 |
| Jun 06 2024 | 10.16 | 0.12 | 1.20% | 10.04 | 10.175 | 10.03 | 508,580 |
| Jun 05 2024 | 10.04 | 0.18 | 1.83% | 9.89 | 10.055 | 9.78 | 486,922 |
| Jun 04 2024 | 9.86 | 0.11 | 1.13% | 9.73 | 9.86 | 9.60 | 507,921 |
| Jun 03 2024 | 9.75 | -0.15 | -1.52% | 9.85 | 9.8791 | 9.585 | 444,951 |
| May 31 2024 | 9.90 | 0.26 | 2.70% | 9.65 | 9.90 | 9.65 | 393,782 |
| May 30 2024 | 9.64 | -0.03 | -0.31% | 9.67 | 9.77 | 9.58 | 447,115 |
| May 29 2024 | 9.67 | -0.15 | -1.53% | 9.72 | 9.78 | 9.60 | 451,346 |
| May 28 2024 | 9.82 | 0.04 | 0.41% | 9.85 | 9.905 | 9.72 | 456,039 |
| May 24 2024 | 9.78 | 0.01 | 0.10% | 9.82 | 9.84 | 9.74 | 230,711 |
| May 23 2024 | 9.77 | -0.07 | -0.71% | 9.86 | 9.88 | 9.75 | 449,420 |
| May 22 2024 | 9.84 | -0.14 | -1.40% | 9.94 | 9.94 | 9.82 | 194,155 |
| May 21 2024 | 9.98 | -0.01 | -0.10% | 9.99 | 10.045 | 9.955 | 291,661 |
| May 20 2024 | 9.99 | 0.04 | 0.40% | 9.97 | 10.065 | 9.92 | 379,426 |
| May 17 2024 | 9.95 | 0.09 | 0.91% | 9.89 | 10.00 | 9.85 | 298,434 |
| 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 |
