(KNG)
CBOE: KNG
· Real-Time Price · USD
50.19
-0.04 (-0.08%)
At close: Aug 15, 2025, 2:54 PM
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.47 | 50.47 | 50.05 | 50.23 | 50.23 | -0.85% | 423,934 |
| Aug 13, 2025 | 50.03 | 50.67 | 49.95 | 50.66 | 50.66 | 1.32% | 318,400 |
| Aug 12, 2025 | 49.86 | 50.02 | 49.67 | 50.00 | 50.00 | 0.54% | 562,700 |
| Aug 11, 2025 | 49.93 | 50.02 | 49.59 | 49.73 | 49.73 | -0.12% | 241,029 |
| Aug 8, 2025 | 49.86 | 49.98 | 49.75 | 49.79 | 49.79 | 0.10% | 253,902 |
| Aug 7, 2025 | 49.86 | 49.96 | 49.45 | 49.74 | 49.74 | 0.34% | 283,706 |
| Aug 6, 2025 | 49.50 | 49.64 | 49.34 | 49.57 | 49.57 | 0.26% | 232,734 |
| Aug 5, 2025 | 49.39 | 49.55 | 49.29 | 49.44 | 49.44 | 0.20% | 309,542 |
| Aug 4, 2025 | 49.03 | 49.36 | 48.99 | 49.34 | 49.34 | 0.94% | 244,500 |
| Aug 1, 2025 | 48.90 | 49.07 | 48.55 | 48.88 | 48.88 | -0.51% | 239,029 |
| Jul 31, 2025 | 49.36 | 49.53 | 49.00 | 49.13 | 49.13 | -0.51% | 408,121 |
| Jul 30, 2025 | 49.86 | 49.86 | 49.13 | 49.38 | 49.38 | -0.98% | 449,900 |
| Jul 29, 2025 | 49.95 | 49.95 | 49.63 | 49.87 | 49.87 | -0.10% | 325,822 |
| Jul 28, 2025 | 50.36 | 50.36 | 49.87 | 49.92 | 49.92 | -0.87% | 266,500 |
| Jul 25, 2025 | 50.45 | 50.45 | 50.08 | 50.36 | 50.36 | -0.04% | 249,934 |
| Jul 24, 2025 | 50.38 | 50.56 | 50.25 | 50.38 | 50.38 | 0.14% | 384,300 |
| Jul 23, 2025 | 50.15 | 50.41 | 50.03 | 50.31 | 50.31 | 0.38% | 392,686 |
| Jul 22, 2025 | 49.34 | 50.15 | 49.31 | 50.12 | 50.12 | 0.87% | 325,000 |
| Jul 21, 2025 | 49.96 | 50.12 | 49.68 | 49.69 | 49.33 | -0.38% | 311,906 |
| Jul 18, 2025 | 50.04 | 50.16 | 49.69 | 49.88 | 49.52 | -0.30% | 269,000 |