Register to chat with like-minded investors on our interactive forums.
KTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.92 | -0.14 | -0.51% | 27.13 | 27.20 | 26.90 | 2,851 |
| May 09 2024 | 27.0582 | -0.10 | -0.37% | 27.32 | 27.32 | 27.00 | 6,233 |
| May 08 2024 | 27.16 | 0.02 | 0.07% | 27.13 | 27.16 | 27.1101 | 3,383 |
| May 07 2024 | 27.14 | 0.16 | 0.59% | 26.99 | 27.21 | 26.99 | 854 |
| May 06 2024 | 26.98 | 0.00 | 0.00% | 26.98 | 26.98 | 26.98 | 4 |
| May 03 2024 | 26.98 | 0.00 | 0.00% | 26.96 | 26.98 | 26.96 | 520 |
| May 02 2024 | 26.98 | 0.11 | 0.40% | 26.9799 | 26.98 | 26.80 | 1,106 |
| May 01 2024 | 26.8722 | -0.03 | -0.10% | 26.89 | 26.89 | 26.76 | 693 |
| Apr 30 2024 | 26.90 | -0.08 | -0.30% | 26.90 | 26.90 | 26.90 | 610 |
| Apr 29 2024 | 26.98 | 0.00 | 0.00% | 26.98 | 26.995 | 26.9002 | 2,537 |
| Apr 26 2024 | 26.98 | 0.03 | 0.11% | 26.90 | 27.01 | 26.90 | 2,083 |
| Apr 25 2024 | 26.95 | -0.06 | -0.21% | 26.83 | 26.95 | 26.83 | 2,077 |
| Apr 24 2024 | 27.0056 | 0.31 | 1.14% | 26.72 | 27.0056 | 26.72 | 3,104 |
| Apr 23 2024 | 26.6999 | -0.10 | -0.37% | 26.70 | 26.70 | 26.51 | 563 |
| Apr 22 2024 | 26.80 | -0.05 | -0.19% | 26.79 | 26.80 | 26.66 | 2,141 |
| Apr 19 2024 | 26.85 | 0.21 | 0.79% | 26.82 | 26.90 | 26.82 | 5,006 |
| Apr 18 2024 | 26.64 | 0.11 | 0.41% | 26.85 | 26.88 | 26.4601 | 4,480 |
| Apr 17 2024 | 26.53 | 0.02 | 0.08% | 26.6453 | 26.75 | 26.53 | 4,734 |
| Apr 16 2024 | 26.51 | -0.11 | -0.43% | 26.8341 | 26.87 | 26.50 | 3,855 |
| Apr 15 2024 | 26.6248 | -0.14 | -0.53% | 26.70 | 26.7001 | 26.6248 | 1,679 |
| Apr 12 2024 | 26.7659 | 0.07 | 0.25% | 26.7659 | 26.7659 | 26.7659 | 200 |
| Apr 11 2024 | 26.70 | 0.10 | 0.38% | 26.50 | 26.76 | 26.45 | 1,943 |
| Apr 10 2024 | 26.60 | -0.06 | -0.23% | 26.65 | 26.65 | 26.45 | 3,367 |
| Apr 09 2024 | 26.66 | -0.18 | -0.66% | 26.92 | 26.92 | 26.65 | 8,696 |
| Apr 08 2024 | 26.836 | 0.12 | 0.43% | 26.82 | 26.836 | 26.82 | 170 |
| Apr 05 2024 | 26.72 | -0.01 | -0.03% | 26.6936 | 26.73 | 26.68 | 2,448 |
| Apr 04 2024 | 26.7289 | -0.10 | -0.38% | 26.83 | 26.83 | 26.6375 | 911 |
| Apr 03 2024 | 26.83 | 0.08 | 0.31% | 26.86 | 26.86 | 26.725 | 2,578 |
| Apr 02 2024 | 26.7473 | 0.03 | 0.10% | 26.7473 | 26.7473 | 26.7473 | 122 |
| Apr 01 2024 | 26.72 | 0.08 | 0.30% | 26.64 | 26.72 | 26.61 | 477 |
| Mar 28 2024 | 26.64 | 0.08 | 0.30% | 26.708 | 26.86 | 26.64 | 3,024 |
| Mar 27 2024 | 26.56 | 0.00 | 0.00% | 26.63 | 26.63 | 26.56 | 217 |
| Mar 26 2024 | 26.56 | 0.07 | 0.28% | 26.615 | 26.7799 | 26.495 | 9,751 |
| Mar 25 2024 | 26.485 | -0.23 | -0.86% | 26.70 | 26.70 | 26.40 | 6,035 |
| Mar 22 2024 | 26.716 | 0.01 | 0.02% | 26.716 | 26.716 | 26.71 | 563 |
| Mar 21 2024 | 26.71 | -0.10 | -0.35% | 26.6758 | 26.71 | 26.6758 | 332 |
| Mar 20 2024 | 26.805 | -0.10 | -0.35% | 26.80 | 26.9121 | 26.80 | 972 |
| Mar 19 2024 | 26.90 | 0.16 | 0.60% | 26.888 | 26.90 | 26.888 | 661 |
| Mar 18 2024 | 26.7385 | -0.01 | -0.05% | 26.7618 | 26.7618 | 26.7385 | 1,550 |
| Mar 15 2024 | 26.7523 | 0.05 | 0.20% | 26.86 | 26.86 | 26.7523 | 135 |
| Mar 14 2024 | 26.7001 | 0.00 | 0.00% | 26.7001 | 26.7001 | 26.7001 | 240 |
| Mar 13 2024 | 26.7001 | 0.00 | 0.00% | 26.7001 | 26.7001 | 26.7001 | 63 |
| Mar 12 2024 | 26.7001 | -0.09 | -0.34% | 26.6732 | 26.89 | 26.6732 | 2,962 |
| Mar 11 2024 | 26.7924 | 0.07 | 0.27% | 26.73 | 26.87 | 26.65 | 4,032 |
| Mar 08 2024 | 26.72 | 0.05 | 0.20% | 26.78 | 26.78 | 26.65 | 965 |
| Mar 07 2024 | 26.6661 | -0.08 | -0.31% | 26.70 | 26.70 | 26.6661 | 364 |
| Mar 06 2024 | 26.75 | 0.25 | 0.94% | 26.5796 | 26.75 | 26.56 | 1,587 |
| Mar 05 2024 | 26.50 | -0.11 | -0.41% | 26.79 | 26.79 | 26.4632 | 2,250 |
| Mar 04 2024 | 26.61 | 0.00 | 0.00% | 26.63 | 26.63 | 26.61 | 163 |
| Mar 01 2024 | 26.61 | 0.00 | 0.00% | 26.57 | 26.6214 | 26.57 | 1,455 |
| Feb 29 2024 | 26.61 | 0.14 | 0.53% | 26.715 | 26.7199 | 26.61 | 1,066 |
| Feb 28 2024 | 26.47 | -0.04 | -0.15% | 26.70 | 26.70 | 26.47 | 2,242 |
| Feb 27 2024 | 26.5094 | -0.18 | -0.66% | 26.65 | 26.66 | 26.50 | 1,910 |
| Feb 26 2024 | 26.685 | 0.07 | 0.28% | 26.70 | 26.797 | 26.4049 | 8,448 |
| Feb 23 2024 | 26.61 | 0.08 | 0.30% | 26.53 | 26.79 | 26.50 | 5,277 |
| Feb 22 2024 | 26.5297 | -0.12 | -0.45% | 26.52 | 26.73 | 26.52 | 1,433 |
| Feb 21 2024 | 26.65 | 0.08 | 0.30% | 26.6532 | 26.66 | 26.65 | 1,162 |
| Feb 20 2024 | 26.5701 | 0.00 | 0.00% | 26.6297 | 26.6297 | 26.57 | 1,524 |
| Feb 16 2024 | 26.57 | -0.05 | -0.17% | 26.57 | 26.57 | 26.57 | 357 |
| Feb 15 2024 | 26.6161 | 0.02 | 0.06% | 26.64 | 26.64 | 26.5624 | 1,044 |
| Feb 14 2024 | 26.60 | 0.00 | 0.00% | 26.60 | 26.60 | 26.60 | 5 |
| Feb 13 2024 | 26.60 | 0.00 | 0.00% | 26.60 | 26.60 | 26.60 | 90 |
