KNTK(KNTK)
KNTK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $54.00 | $54.55 | $53.91 | $54.53 | 821,300 |
| 10/9/2026 | $54.23 | $54.89 | $53.42 | $53.46 | 740,172 |
| 10/8/2026 | $54.09 | $54.60 | $53.63 | $54.41 | 1.11M |
| 10/7/2026 | $53.95 | $54.12 | $53.06 | $53.72 | 1.39M |
| 10/6/2026 | $52.85 | $54.35 | $52.54 | $53.95 | 1.30M |
| 10/5/2026 | $52.67 | $53.69 | $52.02 | $53.08 | 1.08M |
| 10/2/2026 | $50.94 | $52.63 | $50.74 | $52.53 | 1.75M |
| 10/1/2026 | $50.00 | $51.57 | $49.20 | $51.01 | 1.32M |
| 9/30/2026 | $51.34 | $51.77 | $50.16 | $50.20 | 1.34M |
| 9/29/2026 | $50.54 | $52.07 | $50.54 | $51.16 | 1.82M |
| 9/28/2026 | $51.80 | $51.80 | $50.54 | $51.21 | 1.06M |
| 9/25/2026 | $52.00 | $52.49 | $50.92 | $51.21 | 1.10M |
| 9/24/2026 | $53.30 | $53.46 | $52.27 | $52.54 | 962,000 |
| 9/23/2026 | $53.00 | $53.78 | $52.76 | $52.92 | 1.22M |
| 9/22/2026 | $52.51 | $54.01 | $52.39 | $52.39 | 1.39M |
| 9/21/2026 | $53.05 | $53.69 | $52.61 | $53.24 | 1.17M |
| 9/18/2026 | $53.43 | $55.11 | $53.11 | $53.50 | 3.90M |
| 9/17/2026 | $53.59 | $54.70 | $53.58 | $53.68 | 1.31M |
| 9/16/2026 | $54.60 | $55.23 | $53.26 | $53.84 | 1.57M |
| 9/15/2026 | $54.83 | $55.32 | $53.60 | $54.70 | 1.31M |
| 9/14/2026 | $55.43 | $55.43 | $53.92 | $54.55 | 1.39M |
| 9/11/2026 | $54.00 | $54.86 | $54.00 | $54.75 | 1.05M |
| 9/10/2026 | $56.50 | $56.92 | $54.10 | $54.20 | 1.66M |
| 9/9/2026 | $55.81 | $55.89 | $54.01 | $54.55 | 950,377 |
| 9/8/2026 | $55.01 | $55.56 | $54.63 | $54.98 | 1.13M |
| 9/4/2026 | $53.66 | $54.66 | $53.30 | $54.43 | 723,027 |
| 9/3/2026 | $54.15 | $54.74 | $53.53 | $54.33 | 750,500 |
| 9/2/2026 | $54.64 | $55.00 | $54.10 | $54.12 | 613,600 |
| 9/1/2026 | $55.95 | $55.95 | $54.86 | $55.03 | 610,543 |
| 8/31/2026 | $54.75 | $55.00 | $53.56 | $54.83 | 842,800 |
| 8/28/2026 | $54.60 | $54.63 | $53.72 | $53.81 | 869,329 |
| 8/27/2026 | $54.99 | $55.73 | $53.45 | $54.38 | 990,400 |
| 8/26/2026 | $54.08 | $55.78 | $53.82 | $55.10 | 1.23M |
| 8/25/2026 | $54.19 | $54.91 | $54.10 | $54.23 | 1.36M |
| 8/24/2026 | $54.40 | $54.84 | $53.94 | $54.70 | 1.19M |
| 8/21/2026 | $54.90 | $55.58 | $54.00 | $54.50 | 1.26M |
| 8/20/2026 | $55.50 | $56.10 | $54.25 | $54.39 | 1.12M |
| 8/19/2026 | $55.00 | $55.34 | $53.68 | $54.71 | 998,900 |
| 8/18/2026 | $54.21 | $54.87 | $53.85 | $54.54 | 953,809 |
| 8/17/2026 | $53.06 | $53.50 | $52.10 | $52.98 | 840,819 |
| 8/14/2026 | $52.25 | $54.12 | $52.11 | $53.44 | 934,714 |
| 8/13/2026 | $50.56 | $51.91 | $50.42 | $51.66 | 1.03M |
| 8/12/2026 | $51.29 | $51.78 | $51.14 | $51.25 | 672,050 |
| 8/11/2026 | $51.72 | $52.69 | $50.99 | $51.11 | 1.61M |
| 8/10/2026 | $49.54 | $51.35 | $49.42 | $51.27 | 1.39M |
| 8/7/2026 | $49.42 | $50.48 | $48.80 | $49.18 | 1.15M |
| 8/6/2026 | $50.00 | $51.18 | $49.71 | $50.17 | 2.28M |
| 8/5/2026 | $49.00 | $49.02 | $47.80 | $48.35 | 972,038 |
| 8/4/2026 | $48.59 | $48.99 | $47.40 | $48.68 | 1.05M |
| 8/3/2026 | $49.61 | $50.14 | $48.83 | $49.39 | 1.05M |
| 7/31/2026 | $50.05 | $50.61 | $49.61 | $50.57 | 754,400 |
| 7/30/2026 | $49.83 | $50.36 | $49.26 | $50.02 | 887,505 |
| 7/29/2026 | $51.15 | $51.43 | $50.39 | $50.60 | 1.24M |
| 7/28/2026 | $48.83 | $49.86 | $48.49 | $49.39 | 1.15M |
| 7/27/2026 | $49.26 | $50.01 | $48.55 | $48.83 | 744,300 |
| 7/24/2026 | $50.61 | $51.53 | $50.20 | $50.43 | 832,135 |
| 7/23/2026 | $52.14 | $52.54 | $51.39 | $51.71 | 990,210 |
| 7/22/2026 | $51.29 | $52.09 | $51.03 | $51.62 | 734,343 |
| 7/21/2026 | $51.54 | $51.74 | $50.39 | $50.93 | 897,722 |
| 7/20/2026 | $50.98 | $51.34 | $50.66 | $51.11 | 843,806 |
| 7/17/2026 | $50.40 | $50.45 | $49.66 | $50.28 | 819,627 |
| 7/16/2026 | $48.71 | $50.08 | $48.70 | $49.87 | 1.18M |
| 7/15/2026 | $50.55 | $50.57 | $48.69 | $48.75 | 783,260 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
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
