KNBWY(KNBWY)
KNBWY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $17.41 | $17.41 | $17.34 | $17.41 | 1,515 |
| 5/21/2026 | $17.53 | $17.69 | $17.34 | $17.69 | 31,300 |
| 5/20/2026 | $17.87 | $17.87 | $17.24 | $17.37 | 14,939 |
| 5/19/2026 | $17.25 | $17.36 | $17.24 | $17.29 | 41,400 |
| 5/18/2026 | $16.48 | $16.55 | $16.45 | $16.52 | 28,811 |
| 5/15/2026 | $16.45 | $16.59 | $16.45 | $16.57 | 37,000 |
| 5/14/2026 | $16.21 | $16.37 | $15.69 | $15.89 | 60,108 |
| 5/13/2026 | $15.97 | $16.37 | $15.94 | $15.99 | 30,700 |
| 5/12/2026 | $15.93 | $16.11 | $15.77 | $15.85 | 54,400 |
| 5/11/2026 | $15.83 | $16.36 | $15.79 | $15.85 | 46,347 |
| 5/8/2026 | $15.99 | $16.06 | $15.97 | $16.05 | 33,800 |
| 5/7/2026 | $16.27 | $16.30 | $16.22 | $16.23 | 64,704 |
| 5/6/2026 | $16.14 | $16.28 | $16.04 | $16.05 | 53,800 |
| 5/5/2026 | $15.86 | $15.93 | $15.83 | $15.93 | 28,700 |
| 5/4/2026 | $15.96 | $15.96 | $15.78 | $15.90 | 47,200 |
| 5/1/2026 | $15.90 | $16.02 | $15.90 | $15.96 | 22,445 |
| 4/30/2026 | $15.92 | $15.96 | $15.82 | $15.87 | 57,000 |
| 4/29/2026 | $15.60 | $15.60 | $15.50 | $15.53 | 44,200 |
| 4/28/2026 | $15.75 | $15.75 | $15.61 | $15.64 | 77,200 |
| 4/27/2026 | $15.75 | $15.75 | $15.66 | $15.68 | 51,200 |
| 4/24/2026 | $15.69 | $15.90 | $15.48 | $15.75 | 36,000 |
| 4/23/2026 | $15.65 | $15.68 | $15.53 | $15.62 | 46,600 |
| 4/22/2026 | $15.88 | $15.88 | $15.77 | $15.78 | 27,900 |
| 4/21/2026 | $16.17 | $16.23 | $16.11 | $16.15 | 36,100 |
| 4/20/2026 | $16.32 | $16.35 | $16.25 | $16.35 | 27,400 |
| 4/17/2026 | $16.49 | $16.61 | $16.45 | $16.49 | 24,824 |
| 4/16/2026 | $16.59 | $16.59 | $16.38 | $16.43 | 48,900 |
| 4/15/2026 | $16.49 | $16.52 | $16.49 | $16.52 | 25,410 |
| 4/14/2026 | $16.59 | $16.66 | $16.48 | $16.49 | 19,748 |
| 4/13/2026 | $16.68 | $16.80 | $16.45 | $16.69 | 19,032 |
| 4/10/2026 | $16.67 | $16.73 | $16.62 | $16.70 | 17,500 |
| 4/9/2026 | $16.73 | $16.85 | $16.71 | $16.80 | 21,919 |
| 4/8/2026 | $16.86 | $16.91 | $16.76 | $16.83 | 40,100 |
| 4/7/2026 | $16.63 | $16.81 | $16.46 | $16.58 | 41,243 |
| 4/6/2026 | $16.45 | $16.51 | $16.41 | $16.51 | 36,134 |
| 4/2/2026 | $15.75 | $16.36 | $15.75 | $16.29 | 26,344 |
| 4/1/2026 | $16.43 | $16.48 | $16.38 | $16.44 | 24,100 |
| 3/31/2026 | $15.92 | $16.03 | $15.86 | $16.03 | 44,800 |
| 3/30/2026 | $15.70 | $15.74 | $15.60 | $15.60 | 40,600 |
| 3/27/2026 | $16.05 | $16.05 | $15.47 | $15.49 | 43,400 |
| 3/26/2026 | $15.51 | $15.56 | $15.35 | $15.40 | 30,500 |
| 3/25/2026 | $14.95 | $15.60 | $14.95 | $15.52 | 47,300 |
| 3/24/2026 | $15.54 | $15.72 | $15.41 | $15.42 | 68,600 |
| 3/23/2026 | $15.18 | $15.36 | $15.18 | $15.32 | 50,534 |
| 3/20/2026 | $15.63 | $15.63 | $15.43 | $15.44 | 31,513 |
| 3/19/2026 | $16.00 | $16.00 | $15.60 | $15.71 | 27,522 |
| 3/18/2026 | $16.46 | $16.48 | $16.14 | $16.14 | 21,210 |
| 3/17/2026 | $16.53 | $16.53 | $16.38 | $16.46 | 32,542 |
| 3/16/2026 | $16.48 | $16.57 | $16.47 | $16.53 | 38,800 |
| 3/13/2026 | $16.42 | $16.80 | $16.28 | $16.32 | 28,800 |
| 3/12/2026 | $16.85 | $16.85 | $16.19 | $16.25 | 27,900 |
| 3/11/2026 | $16.66 | $16.66 | $16.50 | $16.57 | 20,400 |
| 3/10/2026 | $16.46 | $16.60 | $16.46 | $16.54 | 65,600 |
| 3/9/2026 | $16.53 | $16.65 | $16.44 | $16.58 | 27,503 |
| 3/6/2026 | $16.49 | $16.65 | $16.29 | $16.34 | 83,200 |
| 3/5/2026 | $16.66 | $16.85 | $16.17 | $16.28 | 31,627 |
| 3/4/2026 | $16.65 | $16.80 | $16.61 | $16.80 | 31,500 |
| 3/3/2026 | $16.79 | $17.00 | $16.75 | $16.92 | 61,800 |
| 3/2/2026 | $17.49 | $17.49 | $17.24 | $17.27 | 20,200 |
| 2/27/2026 | $17.36 | $17.37 | $17.32 | $17.34 | 17,141 |
| 2/26/2026 | $17.31 | $17.31 | $16.97 | $16.97 | 31,800 |
| 2/25/2026 | $17.66 | $17.66 | $17.08 | $17.10 | 51,000 |
| 2/24/2026 | $17.10 | $17.17 | $17.09 | $17.17 | 18,300 |
| 2/23/2026 | $16.97 | $17.19 | $16.97 | $17.16 | 21,022 |