KNGZ(KNGZ)
KNGZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $40.51 | $40.53 | $40.30 | $40.30 | 6,332 |
| 7/17/2026 | $40.66 | $40.67 | $40.58 | $40.58 | 3,400 |
| 7/16/2026 | $40.58 | $40.79 | $40.58 | $40.79 | 1,439 |
| 7/15/2026 | $40.39 | $40.46 | $40.39 | $40.45 | 1,000 |
| 7/14/2026 | $40.75 | $40.78 | $40.48 | $40.51 | 19,500 |
| 7/13/2026 | $41.00 | $41.01 | $40.93 | $40.96 | 3,147 |
| 7/10/2026 | $41.11 | $41.20 | $41.09 | $41.09 | 7,145 |
| 7/9/2026 | $40.83 | $41.04 | $40.83 | $40.90 | 1,700 |
| 7/8/2026 | $40.53 | $40.53 | $40.39 | $40.44 | 3,012 |
| 7/7/2026 | $40.87 | $40.87 | $40.73 | $40.77 | 2,100 |
| 7/6/2026 | $40.57 | $40.70 | $40.55 | $40.63 | 4,258 |
| 7/2/2026 | $40.57 | $40.57 | $39.99 | $40.36 | 2,500 |
| 7/1/2026 | $40.12 | $40.20 | $40.12 | $40.20 | 14,377 |
| 6/30/2026 | $40.25 | $40.25 | $39.99 | $40.07 | 1,929 |
| 6/29/2026 | $40.36 | $40.36 | $39.91 | $40.16 | 5,100 |
| 6/26/2026 | $40.22 | $40.34 | $39.99 | $40.05 | 4,100 |
| 6/25/2026 | $40.31 | $40.62 | $40.31 | $40.31 | 1,000 |
| 6/24/2026 | $40.19 | $40.44 | $40.19 | $40.31 | 4,200 |
| 6/23/2026 | $40.34 | $40.41 | $40.30 | $40.40 | 2,389 |
| 6/22/2026 | $40.64 | $40.89 | $40.55 | $40.68 | 6,459 |
| 6/18/2026 | $40.72 | $40.72 | $40.53 | $40.56 | 1,012 |
| 6/17/2026 | $41.22 | $41.26 | $40.46 | $40.46 | 6,400 |
| 6/16/2026 | $41.59 | $41.59 | $41.25 | $41.25 | 3,700 |
| 6/15/2026 | $41.88 | $41.88 | $41.44 | $41.44 | 5,149 |
| 6/12/2026 | $41.24 | $41.65 | $41.24 | $41.43 | 23,400 |
| 6/11/2026 | $40.48 | $41.00 | $40.48 | $41.00 | 702 |
| 6/10/2026 | $40.61 | $40.96 | $40.41 | $40.41 | 3,906 |
| 6/9/2026 | $40.59 | $40.82 | $40.59 | $40.82 | 5,733 |
| 6/8/2026 | $41.08 | $41.08 | $40.84 | $40.86 | 3,400 |
| 6/5/2026 | $41.29 | $41.30 | $40.91 | $40.91 | 4,700 |
| 6/4/2026 | $41.54 | $41.77 | $41.54 | $41.71 | 10,600 |
| 6/3/2026 | $41.75 | $41.75 | $41.60 | $41.60 | 1,592 |
| 6/2/2026 | $42.01 | $42.03 | $41.89 | $42.03 | 4,000 |
| 6/1/2026 | $41.26 | $41.48 | $41.26 | $41.47 | 4,528 |
| 5/29/2026 | $41.08 | $41.36 | $41.08 | $41.30 | 1,500 |
| 5/28/2026 | $40.56 | $40.92 | $40.56 | $40.77 | 3,026 |
| 5/27/2026 | $40.44 | $40.54 | $40.44 | $40.53 | 1,800 |
| 5/26/2026 | $40.64 | $40.70 | $40.55 | $40.63 | 17,653 |
| 5/22/2026 | $39.86 | $40.53 | $39.86 | $40.45 | 7,500 |
| 5/21/2026 | $39.52 | $39.55 | $39.52 | $39.55 | 400 |
| 5/20/2026 | $38.92 | $39.15 | $38.84 | $39.15 | 1,001 |
| 5/19/2026 | $38.73 | $38.99 | $38.73 | $38.87 | 2,948 |
| 5/18/2026 | $38.78 | $38.99 | $38.73 | $38.99 | 9,815 |
| 5/15/2026 | $38.90 | $38.90 | $38.69 | $38.69 | 3,100 |
| 5/14/2026 | $39.29 | $39.29 | $39.03 | $39.03 | 1,203 |
| 5/13/2026 | $38.93 | $39.01 | $38.93 | $39.00 | 7,164 |
| 5/12/2026 | $38.93 | $39.12 | $38.82 | $39.12 | 23,033 |
| 5/11/2026 | $39.70 | $39.70 | $39.35 | $39.44 | 1,800 |
| 5/8/2026 | $39.27 | $39.51 | $39.20 | $39.46 | 3,500 |
| 5/7/2026 | $39.35 | $39.35 | $39.13 | $39.26 | 6,641 |
| 5/6/2026 | $39.23 | $39.40 | $39.23 | $39.35 | 1,636 |
| 5/5/2026 | $38.66 | $39.03 | $38.58 | $38.91 | 3,000 |
| 5/4/2026 | $38.95 | $38.95 | $38.49 | $38.51 | 10,136 |
| 5/1/2026 | $41.43 | $41.43 | $38.88 | $38.92 | 8,446 |
| 4/30/2026 | $38.53 | $39.07 | $38.53 | $39.07 | 3,044 |
| 4/29/2026 | $38.07 | $38.13 | $38.07 | $38.13 | 649 |
| 4/28/2026 | $38.04 | $38.10 | $37.92 | $38.03 | 3,265 |
| 4/27/2026 | $38.66 | $38.66 | $38.24 | $38.26 | 4,944 |
| 4/24/2026 | $38.64 | $38.64 | $38.37 | $38.39 | 2,440 |
| 4/23/2026 | $38.65 | $38.80 | $38.44 | $38.71 | 4,743 |
| 4/22/2026 | $38.45 | $38.45 | $38.19 | $38.19 | 2,270 |