(KNG)
CBOE: KNG
· Real-Time Price · USD
49.87
-0.19 (-0.38%)
At close: Sep 08, 2025, 10:12 AM
KNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.12 | 50.41 | 49.82 | 50.06 | 50.06 | -0.08% | 297,500 |
| Sep 4, 2025 | 49.82 | 50.10 | 49.79 | 50.10 | 50.10 | 0.72% | 290,500 |
| Sep 3, 2025 | 49.67 | 49.75 | 49.50 | 49.74 | 49.74 | 0.02% | 242,300 |
| Sep 2, 2025 | 49.93 | 50.04 | 49.56 | 49.73 | 49.73 | -0.84% | 356,300 |
| Aug 29, 2025 | 50.15 | 50.31 | 50.02 | 50.15 | 50.15 | 0.24% | 291,530 |
| Aug 28, 2025 | 50.36 | 50.42 | 49.83 | 50.03 | 50.03 | -0.66% | 848,000 |
| Aug 27, 2025 | 50.12 | 50.36 | 50.00 | 50.36 | 50.36 | 0.42% | 215,210 |
| Aug 26, 2025 | 50.21 | 50.31 | 50.04 | 50.15 | 50.15 | -0.20% | 341,900 |
| Aug 25, 2025 | 50.58 | 50.58 | 50.20 | 50.25 | 50.25 | -0.95% | 245,400 |
| Aug 22, 2025 | 50.20 | 50.86 | 50.20 | 50.73 | 50.73 | 1.30% | 252,701 |
| Aug 21, 2025 | 50.12 | 50.19 | 49.98 | 50.08 | 50.08 | -0.99% | 277,605 |
| Aug 20, 2025 | 50.51 | 50.93 | 50.49 | 50.58 | 50.22 | 0.12% | 318,849 |
| Aug 19, 2025 | 50.17 | 50.66 | 50.15 | 50.52 | 50.16 | 0.72% | 290,435 |
| Aug 18, 2025 | 50.26 | 50.32 | 50.06 | 50.16 | 49.81 | -0.04% | 269,000 |
| Aug 15, 2025 | 50.32 | 50.43 | 50.09 | 50.18 | 49.83 | -0.10% | 340,100 |
| Aug 14, 2025 | 50.47 | 50.47 | 50.05 | 50.23 | 49.88 | -0.85% | 423,934 |
| Aug 13, 2025 | 50.03 | 50.67 | 49.95 | 50.66 | 50.30 | 1.32% | 318,400 |
| Aug 12, 2025 | 49.86 | 50.02 | 49.67 | 50.00 | 49.65 | 0.54% | 562,700 |
| Aug 11, 2025 | 49.93 | 50.02 | 49.59 | 49.73 | 49.38 | -0.12% | 241,029 |
| Aug 8, 2025 | 49.86 | 49.98 | 49.75 | 49.79 | 49.44 | 0.10% | 253,902 |