KNBWY(KNBWY)
KNBWY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.11 | $18.11 | $17.97 | $18.02 | 300 |
| 10/12/2026 | $17.74 | $17.88 | $17.57 | $17.81 | 31,041 |
| 10/9/2026 | $17.75 | $17.80 | $17.70 | $17.80 | 31,800 |
| 10/8/2026 | $17.35 | $17.60 | $17.35 | $17.60 | 23,000 |
| 10/7/2026 | $17.50 | $18.00 | $17.50 | $17.61 | 20,344 |
| 10/6/2026 | $18.12 | $18.14 | $17.85 | $17.86 | 38,245 |
| 10/5/2026 | $18.56 | $18.56 | $17.48 | $17.92 | 36,900 |
| 10/2/2026 | $17.90 | $17.93 | $17.81 | $17.85 | 33,438 |
| 10/1/2026 | $17.98 | $18.03 | $17.93 | $17.99 | 35,906 |
| 9/30/2026 | $18.23 | $18.80 | $18.07 | $18.15 | 35,800 |
| 9/29/2026 | $17.96 | $18.02 | $17.88 | $17.94 | 22,800 |
| 9/28/2026 | $18.41 | $18.41 | $18.02 | $18.02 | 50,100 |
| 9/25/2026 | $18.21 | $18.39 | $18.21 | $18.39 | 18,948 |
| 9/24/2026 | $17.88 | $17.91 | $17.76 | $17.82 | 33,001 |
| 9/23/2026 | $17.97 | $18.06 | $17.97 | $17.97 | 25,400 |
| 9/22/2026 | $18.12 | $18.17 | $18.04 | $18.04 | 25,829 |
| 9/21/2026 | $18.05 | $18.19 | $18.00 | $18.01 | 31,000 |
| 9/18/2026 | $17.35 | $18.22 | $17.35 | $18.14 | 31,500 |
| 9/17/2026 | $18.93 | $18.93 | $18.55 | $18.61 | 26,900 |
| 9/16/2026 | $18.50 | $18.68 | $18.22 | $18.32 | 23,800 |
| 9/15/2026 | $18.21 | $18.25 | $18.16 | $18.25 | 22,747 |
| 9/14/2026 | $18.27 | $18.65 | $18.27 | $18.33 | 24,300 |
| 9/11/2026 | $17.50 | $18.21 | $17.50 | $18.17 | 47,400 |
| 9/10/2026 | $18.05 | $18.10 | $17.76 | $18.01 | 23,709 |
| 9/9/2026 | $18.23 | $18.31 | $18.23 | $18.31 | 69,300 |
| 9/8/2026 | $18.46 | $18.61 | $18.46 | $18.54 | 17,000 |
| 9/4/2026 | $18.74 | $18.78 | $18.68 | $18.73 | 11,500 |
| 9/3/2026 | $18.86 | $19.03 | $18.86 | $18.94 | 11,000 |
| 9/2/2026 | $18.80 | $18.86 | $18.45 | $18.83 | 22,534 |
| 9/1/2026 | $19.16 | $19.22 | $19.04 | $19.06 | 19,700 |
| 8/31/2026 | $19.30 | $19.50 | $19.10 | $19.40 | 13,514 |
| 8/28/2026 | $19.30 | $19.40 | $19.14 | $19.19 | 16,600 |
| 8/27/2026 | $19.36 | $19.64 | $19.18 | $19.64 | 10,249 |
| 8/26/2026 | $19.45 | $19.60 | $19.44 | $19.59 | 8,800 |
| 8/25/2026 | $19.46 | $19.46 | $19.36 | $19.45 | 28,540 |
| 8/24/2026 | $19.23 | $19.32 | $19.23 | $19.32 | 11,200 |
| 8/21/2026 | $19.45 | $19.75 | $19.14 | $19.14 | 12,300 |
| 8/20/2026 | $19.08 | $19.19 | $19.08 | $19.11 | 10,700 |
| 8/19/2026 | $18.97 | $19.05 | $18.94 | $18.98 | 19,800 |
| 8/18/2026 | $19.07 | $19.26 | $18.82 | $18.86 | 11,900 |
| 8/17/2026 | $18.88 | $18.95 | $18.78 | $18.90 | 14,400 |
| 8/14/2026 | $19.57 | $19.65 | $19.52 | $19.59 | 12,000 |
| 8/13/2026 | $19.18 | $19.19 | $19.07 | $19.07 | 13,400 |
| 8/12/2026 | $19.36 | $19.99 | $19.25 | $19.29 | 9,700 |
| 8/11/2026 | $18.88 | $18.89 | $18.80 | $18.83 | 13,411 |
| 8/10/2026 | $18.85 | $18.93 | $18.79 | $18.83 | 22,600 |
| 8/7/2026 | $18.38 | $19.95 | $17.92 | $19.50 | 12,400 |
| 8/6/2026 | $18.59 | $18.59 | $18.45 | $18.45 | 15,500 |
| 8/5/2026 | $18.01 | $18.05 | $18.00 | $18.00 | 19,231 |
| 8/4/2026 | $18.09 | $18.17 | $18.09 | $18.14 | 24,715 |
| 8/3/2026 | $18.69 | $18.69 | $18.48 | $18.51 | 11,700 |
| 7/31/2026 | $18.40 | $18.62 | $18.40 | $18.61 | 8,708 |
| 7/30/2026 | $18.06 | $19.11 | $18.06 | $19.02 | 15,605 |
| 7/29/2026 | $19.03 | $19.10 | $18.51 | $19.01 | 16,126 |
| 7/28/2026 | $18.43 | $18.52 | $18.36 | $18.36 | 18,600 |
| 7/27/2026 | $18.20 | $18.25 | $18.15 | $18.23 | 34,800 |
| 7/24/2026 | $18.11 | $18.25 | $17.81 | $17.88 | 16,624 |
| 7/23/2026 | $17.50 | $17.68 | $17.48 | $17.66 | 25,200 |
| 7/22/2026 | $17.86 | $17.92 | $17.81 | $17.82 | 8,800 |
| 7/21/2026 | $17.95 | $17.96 | $17.88 | $17.92 | 14,421 |
| 7/20/2026 | $17.92 | $18.04 | $17.80 | $17.95 | 37,542 |
| 7/17/2026 | $18.00 | $18.00 | $17.89 | $17.91 | 14,410 |
| 7/16/2026 | $17.66 | $17.75 | $17.65 | $17.74 | 12,718 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
