KNRRY(KNRRY)
KNRRY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $27.88 | $27.88 | $27.65 | $27.81 | 32,900 |
| 10/12/2026 | $27.82 | $27.83 | $27.60 | $27.64 | 38,414 |
| 10/9/2026 | $28.05 | $28.05 | $27.86 | $27.93 | 207,900 |
| 10/8/2026 | $27.28 | $27.60 | $27.28 | $27.59 | 13,500 |
| 10/7/2026 | $28.16 | $28.16 | $27.89 | $27.92 | 19,300 |
| 10/6/2026 | $28.20 | $28.45 | $28.19 | $28.24 | 21,205 |
| 10/5/2026 | $27.70 | $27.70 | $27.47 | $27.57 | 27,800 |
| 10/2/2026 | $27.50 | $27.96 | $27.42 | $27.88 | 13,524 |
| 10/1/2026 | $28.47 | $28.57 | $28.39 | $28.48 | 16,100 |
| 9/30/2026 | $29.13 | $29.15 | $28.90 | $28.98 | 9,900 |
| 9/29/2026 | $29.71 | $29.85 | $29.37 | $29.50 | 21,600 |
| 9/28/2026 | $30.34 | $30.55 | $29.81 | $29.86 | 9,419 |
| 9/25/2026 | $30.68 | $30.92 | $30.62 | $30.89 | 6,208 |
| 9/24/2026 | $30.03 | $30.38 | $30.03 | $30.33 | 11,800 |
| 9/23/2026 | $30.34 | $30.34 | $29.91 | $30.01 | 11,621 |
| 9/22/2026 | $30.90 | $30.94 | $30.71 | $30.91 | 7,118 |
| 9/21/2026 | $30.47 | $30.47 | $30.34 | $30.37 | 9,641 |
| 9/18/2026 | $30.58 | $30.60 | $30.25 | $30.34 | 14,300 |
| 9/17/2026 | $30.33 | $30.35 | $30.18 | $30.23 | 9,312 |
| 9/16/2026 | $29.98 | $29.98 | $29.45 | $29.58 | 7,401 |
| 9/15/2026 | $29.86 | $29.99 | $29.62 | $29.95 | 23,326 |
| 9/14/2026 | $28.95 | $29.13 | $28.86 | $29.05 | 20,300 |
| 9/11/2026 | $29.42 | $29.56 | $29.34 | $29.45 | 32,516 |
| 9/10/2026 | $29.11 | $29.47 | $29.11 | $29.34 | 26,700 |
| 9/9/2026 | $29.77 | $29.78 | $29.61 | $29.61 | 8,834 |
| 9/8/2026 | $30.62 | $30.62 | $30.32 | $30.37 | 12,400 |
| 9/4/2026 | $30.09 | $30.31 | $30.09 | $30.23 | 14,920 |
| 9/3/2026 | $29.72 | $29.91 | $29.65 | $29.90 | 16,700 |
| 9/2/2026 | $29.59 | $29.76 | $29.54 | $29.72 | 12,200 |
| 9/1/2026 | $29.73 | $29.75 | $29.53 | $29.56 | 3,830 |
| 8/31/2026 | $30.72 | $30.72 | $30.52 | $30.56 | 5,100 |
| 8/28/2026 | $31.14 | $31.14 | $30.72 | $30.78 | 6,000 |
| 8/27/2026 | $31.02 | $31.15 | $30.84 | $31.15 | 4,500 |
| 8/26/2026 | $30.77 | $30.85 | $30.71 | $30.83 | 4,612 |
| 8/25/2026 | $30.45 | $30.46 | $30.23 | $30.33 | 8,900 |
| 8/24/2026 | $30.21 | $30.21 | $30.02 | $30.09 | 9,100 |
| 8/21/2026 | $29.96 | $29.96 | $29.82 | $29.91 | 11,900 |
| 8/20/2026 | $28.72 | $28.90 | $28.63 | $28.76 | 23,700 |
| 8/19/2026 | $28.86 | $28.86 | $28.66 | $28.69 | 12,100 |
| 8/18/2026 | $28.54 | $28.54 | $28.24 | $28.47 | 20,700 |
| 8/17/2026 | $28.89 | $28.90 | $28.70 | $28.74 | 24,400 |
| 8/14/2026 | $28.73 | $29.05 | $28.73 | $29.04 | 14,624 |
| 8/13/2026 | $28.87 | $29.02 | $28.82 | $28.99 | 56,742 |
| 8/12/2026 | $29.33 | $29.33 | $28.89 | $28.89 | 14,900 |
| 8/11/2026 | $29.41 | $29.64 | $29.41 | $29.53 | 6,900 |
| 8/10/2026 | $29.34 | $29.34 | $29.09 | $29.11 | 10,200 |
| 8/7/2026 | $29.45 | $29.53 | $29.35 | $29.46 | 15,300 |
| 8/6/2026 | $29.68 | $29.78 | $29.63 | $29.72 | 8,410 |
| 8/5/2026 | $29.79 | $29.88 | $29.68 | $29.75 | 25,810 |
| 8/4/2026 | $30.05 | $30.98 | $30.05 | $30.98 | 9,503 |
| 8/3/2026 | $29.99 | $30.11 | $29.97 | $30.10 | 7,500 |
| 7/31/2026 | $29.51 | $29.77 | $29.39 | $29.71 | 5,600 |
| 7/30/2026 | $29.40 | $29.97 | $29.18 | $29.97 | 8,800 |
| 7/29/2026 | $30.85 | $32.18 | $30.50 | $31.75 | 10,000 |
| 7/28/2026 | $30.34 | $30.87 | $30.34 | $30.61 | 6,139 |
| 7/27/2026 | $30.73 | $30.76 | $30.11 | $30.24 | 8,331 |
| 7/24/2026 | $30.26 | $30.30 | $30.10 | $30.19 | 6,841 |
| 7/23/2026 | $29.66 | $29.89 | $29.66 | $29.82 | 7,400 |
| 7/22/2026 | $29.24 | $29.69 | $29.24 | $29.60 | 6,025 |
| 7/21/2026 | $28.91 | $29.19 | $28.80 | $29.19 | 10,300 |
| 7/20/2026 | $29.13 | $29.13 | $28.78 | $28.78 | 27,337 |
| 7/17/2026 | $29.16 | $29.48 | $29.16 | $29.36 | 8,712 |
| 7/16/2026 | $29.31 | $29.60 | $29.31 | $29.55 | 102,309 |
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
