KRNT(KRNT)
KRNT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $14.47 | $14.72 | $14.32 | $14.59 | 402,585 |
| 5/21/2026 | $14.28 | $14.64 | $14.15 | $14.38 | 292,000 |
| 5/20/2026 | $14.20 | $15.96 | $14.06 | $14.37 | 379,200 |
| 5/19/2026 | $14.50 | $14.58 | $14.02 | $14.09 | 349,139 |
| 5/18/2026 | $15.03 | $15.48 | $14.38 | $14.59 | 429,440 |
| 5/15/2026 | $15.54 | $15.54 | $14.96 | $15.05 | 456,900 |
| 5/14/2026 | $16.46 | $16.46 | $14.67 | $15.83 | 1.28M |
| 5/13/2026 | $18.17 | $19.78 | $16.36 | $16.48 | 1.60M |
| 5/12/2026 | $16.23 | $16.70 | $15.81 | $16.08 | 440,081 |
| 5/11/2026 | $16.22 | $16.65 | $16.11 | $16.25 | 166,300 |
| 5/8/2026 | $16.45 | $16.45 | $16.02 | $16.21 | 107,503 |
| 5/7/2026 | $16.54 | $16.70 | $16.23 | $16.29 | 203,600 |
| 5/6/2026 | $16.33 | $16.63 | $15.86 | $16.46 | 112,000 |
| 5/5/2026 | $16.18 | $16.35 | $16.08 | $16.22 | 102,602 |
| 5/4/2026 | $15.84 | $16.12 | $15.70 | $16.11 | 153,500 |
| 5/1/2026 | $15.92 | $16.01 | $15.77 | $15.94 | 119,049 |
| 4/30/2026 | $15.35 | $15.82 | $15.16 | $15.81 | 151,700 |
| 4/29/2026 | $15.41 | $15.53 | $15.14 | $15.23 | 124,800 |
| 4/28/2026 | $15.69 | $15.97 | $15.26 | $15.40 | 155,239 |
| 4/27/2026 | $15.95 | $16.14 | $15.68 | $15.70 | 182,900 |
| 4/24/2026 | $15.76 | $16.15 | $15.62 | $15.95 | 156,833 |
| 4/23/2026 | $16.00 | $16.24 | $15.66 | $15.79 | 201,600 |
| 4/22/2026 | $15.98 | $16.12 | $15.77 | $15.96 | 179,900 |
| 4/21/2026 | $15.78 | $16.11 | $15.65 | $15.69 | 217,104 |
| 4/20/2026 | $16.27 | $16.29 | $15.46 | $15.78 | 223,800 |
| 4/17/2026 | $16.18 | $16.61 | $16.16 | $16.37 | 280,900 |
| 4/16/2026 | $16.10 | $16.19 | $15.84 | $15.97 | 305,344 |
| 4/15/2026 | $16.05 | $16.25 | $15.69 | $16.12 | 333,200 |
| 4/14/2026 | $16.40 | $16.57 | $15.99 | $16.13 | 199,034 |
| 4/13/2026 | $15.77 | $16.32 | $15.64 | $16.28 | 186,800 |
| 4/10/2026 | $16.08 | $16.18 | $15.83 | $15.88 | 157,060 |
| 4/9/2026 | $15.73 | $16.19 | $15.69 | $16.02 | 223,254 |
| 4/8/2026 | $15.73 | $16.08 | $15.60 | $15.76 | 281,144 |
| 4/7/2026 | $15.07 | $15.32 | $14.86 | $15.09 | 257,600 |
| 4/6/2026 | $14.69 | $15.15 | $14.59 | $15.08 | 175,349 |
| 4/2/2026 | $14.61 | $15.06 | $14.42 | $14.77 | 229,800 |
| 4/1/2026 | $14.88 | $15.00 | $14.68 | $14.86 | 1.02M |
| 3/31/2026 | $14.52 | $15.10 | $14.51 | $14.66 | 1.10M |
| 3/30/2026 | $14.63 | $14.89 | $14.27 | $14.38 | 266,240 |
| 3/27/2026 | $14.84 | $15.00 | $14.40 | $14.54 | 245,418 |
| 3/26/2026 | $14.92 | $15.45 | $14.82 | $15.06 | 292,400 |
| 3/25/2026 | $15.17 | $15.41 | $14.96 | $15.07 | 202,922 |
| 3/24/2026 | $14.60 | $15.09 | $14.40 | $14.94 | 208,516 |
| 3/23/2026 | $14.40 | $15.00 | $14.40 | $14.71 | 405,400 |
| 3/20/2026 | $14.29 | $14.52 | $13.75 | $14.07 | 2.40M |
| 3/19/2026 | $14.05 | $14.36 | $13.90 | $14.27 | 396,349 |
| 3/18/2026 | $14.28 | $14.42 | $14.10 | $14.20 | 272,212 |
| 3/17/2026 | $14.21 | $14.61 | $14.18 | $14.41 | 269,008 |
| 3/16/2026 | $13.85 | $14.38 | $13.75 | $14.17 | 395,421 |
| 3/13/2026 | $14.07 | $14.25 | $13.70 | $13.74 | 317,600 |
| 3/12/2026 | $14.28 | $14.46 | $13.96 | $14.04 | 296,100 |
| 3/11/2026 | $14.42 | $14.84 | $14.11 | $14.42 | 283,100 |
| 3/10/2026 | $14.50 | $14.94 | $14.27 | $14.42 | 311,105 |
| 3/9/2026 | $14.21 | $14.60 | $14.05 | $14.59 | 210,917 |
| 3/6/2026 | $15.34 | $15.49 | $14.46 | $14.54 | 296,000 |
| 3/5/2026 | $15.75 | $16.00 | $15.30 | $15.68 | 213,631 |
| 3/4/2026 | $15.76 | $16.30 | $15.66 | $15.91 | 315,800 |
| 3/3/2026 | $15.21 | $15.77 | $14.78 | $15.56 | 272,923 |
| 3/2/2026 | $15.02 | $15.76 | $15.01 | $15.71 | 249,700 |
| 2/27/2026 | $15.35 | $15.81 | $15.20 | $15.29 | 194,700 |
| 2/26/2026 | $15.69 | $15.94 | $15.26 | $15.60 | 251,300 |
| 2/25/2026 | $15.73 | $15.96 | $15.41 | $15.62 | 245,702 |
| 2/24/2026 | $15.21 | $15.85 | $15.17 | $15.60 | 342,204 |
| 2/23/2026 | $15.36 | $15.53 | $15.15 | $15.16 | 266,300 |