KNRG(KNRG)
KNRG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.12 | $25.14 | $25.09 | $25.12 | 25,279 |
| 10/12/2026 | $25.10 | $25.16 | $25.04 | $25.16 | 32,500 |
| 10/9/2026 | $25.07 | $25.11 | $25.04 | $25.10 | 6,628 |
| 10/8/2026 | $25.04 | $25.09 | $25.01 | $25.09 | 5,948 |
| 10/7/2026 | $24.97 | $25.05 | $24.97 | $25.05 | 9,320 |
| 10/6/2026 | $25.01 | $25.06 | $25.01 | $25.05 | 13,318 |
| 10/5/2026 | $24.95 | $24.97 | $24.93 | $24.95 | 3,102 |
| 10/2/2026 | $25.01 | $25.10 | $24.95 | $24.95 | 7,700 |
| 10/1/2026 | $24.89 | $24.96 | $24.79 | $24.93 | 20,400 |
| 9/30/2026 | $25.01 | $25.01 | $24.92 | $24.93 | 15,107 |
| 9/29/2026 | $25.01 | $25.03 | $24.81 | $24.99 | 15,300 |
| 9/28/2026 | $25.05 | $25.18 | $25.02 | $25.05 | 32,019 |
| 9/25/2026 | $25.15 | $25.15 | $25.07 | $25.13 | 7,400 |
| 9/24/2026 | $25.36 | $25.36 | $25.29 | $25.29 | 11,400 |
| 9/23/2026 | $25.49 | $25.49 | $25.38 | $25.38 | 13,900 |
| 9/22/2026 | $25.56 | $25.60 | $25.54 | $25.55 | 10,600 |
| 9/21/2026 | $25.54 | $25.54 | $25.53 | $25.54 | 2,800 |
| 9/18/2026 | $25.49 | $25.53 | $25.48 | $25.51 | 15,846 |
| 9/17/2026 | $25.53 | $25.53 | $25.51 | $25.53 | 7,900 |
| 9/16/2026 | $25.49 | $25.50 | $25.42 | $25.46 | 8,842 |
| 9/15/2026 | $25.44 | $25.46 | $25.43 | $25.43 | 1,614 |
| 9/14/2026 | $25.47 | $25.48 | $25.31 | $25.45 | 23,400 |
| 9/11/2026 | $25.56 | $25.56 | $25.55 | $25.56 | 1,900 |
| 9/10/2026 | $25.55 | $25.56 | $25.51 | $25.51 | 2,900 |
| 9/9/2026 | $25.62 | $25.63 | $25.60 | $25.62 | 4,600 |
| 9/8/2026 | $25.63 | $25.69 | $25.63 | $25.64 | 8,600 |
| 9/4/2026 | $25.65 | $25.68 | $25.63 | $25.64 | 6,100 |
| 9/3/2026 | $25.63 | $25.67 | $25.63 | $25.65 | 32,700 |
| 9/2/2026 | $25.62 | $25.76 | $25.62 | $25.65 | 52,740 |
| 9/1/2026 | $25.61 | $25.65 | $25.60 | $25.61 | 3,911 |
| 8/31/2026 | $25.61 | $25.65 | $25.60 | $25.65 | 8,549 |
| 8/28/2026 | $25.67 | $25.67 | $25.53 | $25.64 | 12,600 |
| 8/27/2026 | $25.67 | $25.72 | $25.66 | $25.67 | 4,700 |
| 8/26/2026 | $25.74 | $25.74 | $25.65 | $25.66 | 4,700 |
| 8/25/2026 | $25.77 | $25.81 | $25.77 | $25.79 | 12,903 |
| 8/24/2026 | $25.74 | $25.78 | $25.74 | $25.78 | 3,501 |
| 8/21/2026 | $25.71 | $25.75 | $25.70 | $25.74 | 35,043 |
| 8/20/2026 | $25.70 | $25.74 | $25.66 | $25.70 | 6,914 |
| 8/19/2026 | $25.73 | $25.76 | $25.73 | $25.76 | 8,800 |
| 8/18/2026 | $25.67 | $25.74 | $25.67 | $25.70 | 11,417 |
| 8/17/2026 | $25.71 | $25.76 | $25.71 | $25.76 | 11,715 |
| 8/14/2026 | $25.73 | $25.73 | $25.71 | $25.72 | 10,100 |
| 8/13/2026 | $25.71 | $25.75 | $25.71 | $25.74 | 4,300 |
| 8/12/2026 | $25.68 | $25.69 | $25.67 | $25.68 | 1,234 |
| 8/11/2026 | $25.69 | $25.73 | $25.67 | $25.67 | 3,300 |
| 8/10/2026 | $25.71 | $25.74 | $25.68 | $25.68 | 11,300 |
| 8/7/2026 | $25.72 | $25.72 | $25.68 | $25.69 | 8,138 |
| 8/6/2026 | $25.67 | $25.72 | $25.66 | $25.69 | 41,414 |
| 8/5/2026 | $25.68 | $25.73 | $25.67 | $25.70 | 10,918 |
| 8/4/2026 | $25.70 | $25.70 | $25.65 | $25.67 | 11,300 |
| 8/3/2026 | $25.60 | $25.66 | $25.60 | $25.63 | 6,944 |
| 7/31/2026 | $25.56 | $25.58 | $25.55 | $25.57 | 10,700 |
| 7/30/2026 | $25.50 | $25.54 | $25.50 | $25.54 | 6,900 |
| 7/29/2026 | $25.51 | $25.51 | $25.50 | $25.51 | 1,700 |
| 7/28/2026 | $25.53 | $25.58 | $25.52 | $25.56 | 18,800 |
| 7/27/2026 | $25.71 | $25.71 | $25.70 | $25.71 | 4,200 |
| 7/24/2026 | $25.71 | $25.73 | $25.70 | $25.70 | 1,114 |
| 7/23/2026 | $25.78 | $25.84 | $25.64 | $25.65 | 46,950 |
| 7/22/2026 | $25.78 | $25.81 | $25.78 | $25.79 | 8,640 |
| 7/21/2026 | $25.79 | $25.84 | $25.79 | $25.81 | 8,600 |
| 7/20/2026 | $25.81 | $25.84 | $25.78 | $25.82 | 53,700 |
| 7/17/2026 | $25.82 | $25.85 | $25.79 | $25.81 | 94,727 |
| 7/16/2026 | $25.80 | $25.83 | $25.78 | $25.80 | 5,000 |
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
