KNSA(KNSA)
KNSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $53.69 | $55.33 | $53.16 | $53.65 | 767,588 |
| 5/20/2026 | $53.59 | $54.51 | $52.31 | $54.28 | 447,300 |
| 5/19/2026 | $53.50 | $54.28 | $52.92 | $53.34 | 466,109 |
| 5/18/2026 | $56.95 | $57.01 | $53.31 | $53.64 | 559,922 |
| 5/15/2026 | $58.00 | $58.56 | $56.22 | $56.51 | 471,516 |
| 5/14/2026 | $59.38 | $59.72 | $57.99 | $58.54 | 410,100 |
| 5/13/2026 | $59.39 | $59.87 | $58.52 | $59.12 | 379,688 |
| 5/12/2026 | $58.69 | $59.87 | $58.14 | $59.48 | 511,026 |
| 5/11/2026 | $58.98 | $59.75 | $57.36 | $58.37 | 399,200 |
| 5/8/2026 | $57.06 | $58.85 | $56.83 | $58.60 | 394,300 |
| 5/7/2026 | $57.62 | $57.62 | $55.76 | $56.93 | 545,395 |
| 5/6/2026 | $56.52 | $58.26 | $55.82 | $58.23 | 856,940 |
| 5/5/2026 | $57.42 | $58.20 | $56.09 | $56.74 | 624,939 |
| 5/4/2026 | $54.97 | $57.72 | $54.45 | $57.62 | 763,788 |
| 5/1/2026 | $53.78 | $55.28 | $52.77 | $55.27 | 1.02M |
| 4/30/2026 | $53.57 | $54.07 | $52.55 | $53.78 | 861,411 |
| 4/29/2026 | $53.91 | $54.31 | $52.29 | $52.99 | 1.28M |
| 4/28/2026 | $47.20 | $54.23 | $45.01 | $53.85 | 3.03M |
| 4/27/2026 | $42.67 | $44.23 | $42.61 | $43.61 | 1.29M |
| 4/24/2026 | $43.00 | $43.00 | $41.95 | $42.79 | 645,700 |
| 4/23/2026 | $43.30 | $43.84 | $42.51 | $43.05 | 567,623 |
| 4/22/2026 | $42.84 | $43.69 | $42.67 | $43.04 | 703,453 |
| 4/21/2026 | $42.46 | $43.46 | $41.49 | $42.45 | 1.08M |
| 4/20/2026 | $44.77 | $44.86 | $42.46 | $42.46 | 1.21M |
| 4/17/2026 | $45.40 | $45.91 | $44.74 | $44.90 | 1.01M |
| 4/16/2026 | $46.44 | $46.62 | $44.90 | $45.32 | 623,200 |
| 4/15/2026 | $47.00 | $47.56 | $45.21 | $45.89 | 718,300 |
| 4/14/2026 | $47.13 | $47.78 | $45.60 | $46.92 | 727,300 |
| 4/13/2026 | $47.35 | $48.46 | $46.60 | $47.30 | 351,000 |
| 4/10/2026 | $47.21 | $47.74 | $46.78 | $47.08 | 481,154 |
| 4/9/2026 | $46.69 | $47.55 | $44.40 | $47.33 | 666,516 |
| 4/8/2026 | $49.23 | $49.87 | $46.46 | $47.03 | 651,112 |
| 4/7/2026 | $49.60 | $50.01 | $48.67 | $48.94 | 414,236 |
| 4/6/2026 | $48.58 | $50.03 | $48.58 | $49.55 | 791,726 |
| 4/2/2026 | $47.75 | $48.85 | $46.82 | $48.82 | 436,345 |
| 4/1/2026 | $48.87 | $49.33 | $47.71 | $48.13 | 494,017 |
| 3/31/2026 | $46.66 | $48.56 | $45.99 | $48.15 | 604,129 |
| 3/30/2026 | $45.59 | $45.95 | $44.76 | $45.70 | 325,149 |
| 3/27/2026 | $46.60 | $46.91 | $45.44 | $45.75 | 974,300 |
| 3/26/2026 | $45.75 | $47.13 | $45.24 | $46.78 | 405,500 |
| 3/25/2026 | $45.00 | $46.70 | $45.00 | $45.84 | 381,033 |
| 3/24/2026 | $45.75 | $45.75 | $44.43 | $44.94 | 439,332 |
| 3/23/2026 | $46.36 | $47.17 | $45.71 | $46.04 | 679,443 |
| 3/20/2026 | $45.64 | $46.34 | $44.62 | $46.08 | 852,500 |
| 3/19/2026 | $45.21 | $45.93 | $44.36 | $45.63 | 789,008 |
| 3/18/2026 | $47.02 | $47.02 | $45.04 | $45.15 | 630,141 |
| 3/17/2026 | $46.73 | $47.10 | $46.41 | $47.02 | 518,203 |
| 3/16/2026 | $45.75 | $47.83 | $45.75 | $46.50 | 770,652 |
| 3/13/2026 | $46.49 | $46.54 | $45.30 | $45.78 | 852,900 |
| 3/12/2026 | $46.20 | $46.66 | $44.87 | $46.07 | 976,011 |
| 3/11/2026 | $46.92 | $47.00 | $45.66 | $46.31 | 257,700 |
| 3/10/2026 | $47.20 | $47.41 | $45.66 | $47.02 | 441,200 |
| 3/9/2026 | $45.87 | $46.86 | $44.45 | $46.74 | 484,406 |
| 3/6/2026 | $46.02 | $47.41 | $44.94 | $46.16 | 1.26M |
| 3/5/2026 | $46.68 | $46.72 | $44.83 | $46.02 | 729,627 |
| 3/4/2026 | $44.67 | $47.46 | $43.33 | $47.27 | 836,300 |
| 3/3/2026 | $45.83 | $46.25 | $44.94 | $45.37 | 842,969 |
| 3/2/2026 | $44.13 | $46.17 | $43.51 | $46.00 | 803,300 |
| 2/27/2026 | $43.86 | $44.56 | $43.03 | $44.49 | 569,100 |
| 2/26/2026 | $42.73 | $44.30 | $42.43 | $43.49 | 814,342 |
| 2/25/2026 | $43.50 | $43.50 | $41.70 | $42.76 | 1.11M |
| 2/24/2026 | $42.75 | $46.33 | $41.12 | $43.50 | 1.22M |
| 2/23/2026 | $47.78 | $49.12 | $47.28 | $47.39 | 846,700 |
| 2/20/2026 | $47.46 | $47.86 | $46.75 | $47.77 | 468,600 |