Register for real-time alerts, custom portfolio, and market movers
KNTNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.50 | 0.08 | 1.48% | 5.23 | 5.52 | 5.23 | 139,796 |
| Apr 17 2024 | 5.42 | -0.04 | -0.73% | 5.21 | 5.57 | 5.21 | 184,298 |
| Apr 16 2024 | 5.46 | 0.22 | 4.20% | 5.27 | 5.50 | 5.15 | 238,461 |
| Apr 15 2024 | 5.24 | 0.02 | 0.44% | 5.30 | 5.30 | 5.05 | 105,254 |
| Apr 12 2024 | 5.217 | -0.09 | -1.75% | 5.36 | 5.56 | 5.1786 | 167,711 |
| Apr 11 2024 | 5.31 | 0.11 | 2.12% | 5.12 | 5.335 | 5.12 | 69,545 |
| Apr 10 2024 | 5.20 | -0.23 | -4.24% | 5.48 | 5.48 | 5.18 | 193,287 |
| Apr 09 2024 | 5.43 | 0.14 | 2.65% | 5.30 | 5.45 | 5.24 | 257,285 |
| Apr 08 2024 | 5.29 | 0.02 | 0.38% | 5.29 | 5.467 | 5.20 | 156,184 |
| Apr 05 2024 | 5.27 | 0.15 | 2.93% | 5.06 | 5.28 | 5.047 | 91,590 |
| Apr 04 2024 | 5.12 | -0.04 | -0.78% | 5.16 | 5.19 | 5.03 | 85,411 |
| Apr 03 2024 | 5.16 | 0.17 | 3.41% | 5.15 | 5.25 | 4.74 | 151,695 |
| Apr 02 2024 | 4.99 | 0.31 | 6.62% | 4.85 | 5.07 | 4.71 | 245,127 |
| Apr 01 2024 | 4.68 | 0.02 | 0.43% | 4.72 | 4.75 | 4.59 | 201,485 |
| Mar 28 2024 | 4.66 | 0.04 | 0.87% | 4.66 | 4.73 | 4.57 | 226,443 |
| Mar 27 2024 | 4.62 | 0.06 | 1.32% | 4.54 | 4.72 | 4.5396 | 95,292 |
| Mar 26 2024 | 4.56 | -0.10 | -2.06% | 4.62 | 4.74 | 4.56 | 129,147 |
| Mar 25 2024 | 4.6558 | 0.11 | 2.33% | 4.50 | 4.74 | 4.50 | 196,518 |
| Mar 22 2024 | 4.5499 | -0.17 | -3.50% | 4.69 | 4.723 | 4.5342 | 46,200 |
| Mar 21 2024 | 4.715 | 0.04 | 0.96% | 4.74 | 4.92 | 4.705 | 73,178 |
| Mar 20 2024 | 4.67 | 0.25 | 5.61% | 4.4107 | 4.73 | 4.41 | 102,070 |
| Mar 19 2024 | 4.422 | -0.28 | -5.91% | 4.65 | 4.65 | 4.40 | 663,407 |
| Mar 18 2024 | 4.70 | -0.06 | -1.23% | 4.75 | 4.76 | 4.66 | 69,188 |
| Mar 15 2024 | 4.7585 | -0.06 | -1.33% | 4.92 | 4.92 | 4.75 | 97,447 |
| Mar 14 2024 | 4.8228 | -0.25 | -4.88% | 5.01 | 5.05 | 4.8228 | 103,972 |
| Mar 13 2024 | 5.07 | 0.08 | 1.50% | 4.98 | 5.14 | 4.98 | 124,553 |
| Mar 12 2024 | 4.995 | 0.12 | 2.36% | 4.79 | 5.00 | 4.7443 | 58,187 |
| Mar 11 2024 | 4.88 | 0.07 | 1.46% | 4.795 | 4.92 | 4.75 | 82,796 |
| Mar 08 2024 | 4.81 | 0.00 | 0.00% | 4.75 | 4.8577 | 4.74 | 158,467 |
| Mar 07 2024 | 4.81 | 0.13 | 2.78% | 4.70 | 4.83 | 4.6948 | 73,218 |
| Mar 06 2024 | 4.68 | 0.15 | 3.31% | 4.53 | 4.7861 | 4.53 | 86,979 |
| Mar 05 2024 | 4.53 | 0.04 | 0.86% | 4.50 | 4.61 | 4.49 | 84,137 |
| Mar 04 2024 | 4.4915 | 0.14 | 3.29% | 4.30 | 4.53 | 4.30 | 63,121 |
| Mar 01 2024 | 4.3485 | 0.17 | 4.06% | 4.46 | 4.46 | 4.11 | 66,260 |
| Feb 29 2024 | 4.1788 | 0.11 | 2.67% | 4.12 | 4.25 | 4.064 | 72,886 |
| Feb 28 2024 | 4.07 | -0.03 | -0.73% | 4.08 | 4.13 | 4.07 | 105,648 |
| Feb 27 2024 | 4.10 | 0.02 | 0.49% | 4.32 | 4.32 | 4.05 | 90,523 |
| Feb 26 2024 | 4.08 | -0.37 | -8.37% | 4.43 | 4.46 | 3.90 | 390,719 |
| Feb 23 2024 | 4.4528 | -0.22 | -4.75% | 4.6193 | 4.6495 | 4.44 | 135,466 |
| Feb 22 2024 | 4.675 | -0.26 | -5.17% | 4.88 | 4.89 | 4.667 | 44,846 |
| Feb 21 2024 | 4.93 | 0.13 | 2.71% | 4.80 | 4.93 | 4.67 | 67,848 |
| Feb 20 2024 | 4.80 | 0.02 | 0.51% | 5.03 | 5.03 | 4.69 | 58,238 |
| Feb 16 2024 | 4.7758 | 0.04 | 0.76% | 4.73 | 4.83 | 4.72 | 44,513 |
| Feb 15 2024 | 4.74 | 0.15 | 3.16% | 4.63 | 4.78 | 4.597 | 105,422 |
| Feb 14 2024 | 4.595 | 0.01 | 0.33% | 4.54 | 4.63 | 4.51 | 54,293 |
| Feb 13 2024 | 4.58 | -0.25 | -5.18% | 4.70 | 4.71 | 4.50 | 115,587 |
| Feb 12 2024 | 4.83 | 0.03 | 0.63% | 4.57 | 4.835 | 4.57 | 23,574 |
| Feb 09 2024 | 4.80 | -0.11 | -2.14% | 4.938 | 4.938 | 4.73 | 74,501 |
| Feb 08 2024 | 4.905 | -0.07 | -1.31% | 4.9469 | 4.9469 | 4.85 | 66,920 |
| Feb 07 2024 | 4.97 | -0.04 | -0.80% | 5.02 | 5.03 | 4.9252 | 23,365 |
| Feb 06 2024 | 5.01 | 0.06 | 1.21% | 4.8801 | 5.03 | 4.8801 | 37,757 |
| Feb 05 2024 | 4.95 | -0.09 | -1.79% | 5.00 | 5.02 | 4.79 | 47,088 |
| Feb 02 2024 | 5.04 | -0.07 | -1.37% | 5.05 | 5.11 | 4.92 | 81,371 |
| Feb 01 2024 | 5.11 | 0.33 | 6.87% | 4.96 | 5.12 | 4.90 | 110,633 |
| Jan 31 2024 | 4.7814 | -0.17 | -3.41% | 4.97 | 5.05 | 4.7814 | 70,496 |
| Jan 30 2024 | 4.95 | 0.03 | 0.64% | 4.8767 | 5.03 | 4.86 | 24,261 |
| Jan 29 2024 | 4.9185 | 0.13 | 2.64% | 4.82 | 4.94 | 4.82 | 79,023 |
| Jan 26 2024 | 4.792 | -0.05 | -0.99% | 4.76 | 4.8615 | 4.76 | 20,088 |
| Jan 25 2024 | 4.84 | -0.07 | -1.43% | 4.877 | 4.8997 | 4.75 | 128,841 |
| Jan 24 2024 | 4.91 | 0.00 | 0.00% | 5.0141 | 5.0483 | 4.80 | 118,107 |
| Jan 23 2024 | 4.91 | 0.09 | 1.80% | 4.85 | 4.92 | 4.8141 | 35,761 |
| Jan 22 2024 | 4.823 | -0.01 | -0.14% | 4.81 | 4.87 | 4.77 | 99,234 |
