Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-10	Z	KNTK	46.09	47.82	45.92	47.62	2.116	947,542	12,767	42.00	52.64
2026-06-09	Z	KNTK	45.25	46.13	45.06	45.55	-0.166	1,146,122	12,536	40.70	51.23
2026-06-08	Z	KNTK	45.54	45.68	45.03	45.66	0.47	823,642	9,692	41.76	51.01
2026-06-05	Z	KNTK	45.81	46.10	45.14	45.19	-0.62	778,349	9,650	44.50	53.02
2026-06-04	Z	KNTK	45.32	46.19	45.29	45.78	-0.19	819,975	10,431	41.34	46.67
2026-06-03	Z	KNTK	45.44	46.58	45.23	45.99	0.45	1,167,090	9,832	44.50	47.50
2026-06-02	Z	KNTK	45.53	46.15	45.44	45.55	0.05	690,839	8,676	39.50	50.00
2026-06-01	Z	KNTK	45.95	47.00	45.46	45.53	-0.45	590,448	7,241	39.33	55.48
2026-05-29	Z	KNTK	46.36	46.86	45.353	45.95	-0.65	1,094,461	6,729	42.03	46.89
2026-05-28	Z	KNTK	47.29	47.90	46.59	46.64	-0.75	745,833	7,626	42.47	55.95
2026-05-27	Z	KNTK	48.09	48.16	47.01	47.40	-1.73	818,527	8,506	47.05	48.37
2026-05-26	Z	KNTK	50.12	50.50	48.88	49.06	-1.45	741,297	7,705	43.90	53.88
2026-05-25	Z	KNTK	50.00	50.61	49.20	50.53	0.364	0	0	44.82	54.71
2026-05-22	Z	KNTK	50.00	50.61	49.20	50.53	0.364	849,410	10,043	44.82	54.71
2026-05-21	Z	KNTK	50.56	50.745	49.63	50.14	-0.014	850,895	8,480	44.00	55.95
2026-05-20	Z	KNTK	50.42	51.296	49.7518	50.20	-0.63	899,230	9,726	49.50	54.64
2026-05-19	Z	KNTK	50.58	51.46	50.00	50.80	0.225	818,753	8,385	47.00	55.44
2026-05-18	Z	KNTK	50.46	51.25	49.915	50.59	-0.645	1,016,771	9,740	50.00	54.98
2026-05-15	Z	KNTK	50.87	51.51	50.38	51.27	0.34	1,011,689	11,136	48.25	55.95
2026-05-14	Z	KNTK	50.00	51.035	49.84	50.94	1.16	773,361	7,803	51.05	55.63
2026-05-13	Z	KNTK	49.00	49.76	48.395	49.75	0.88	969,975	8,186	50.49	52.44
2026-05-12	Z	KNTK	48.81	49.04	47.92	48.90	0.83	1,028,079	9,294	44.00	53.73
2026-05-11	Z	KNTK	47.54	48.72	46.93	48.04	0.47	1,075,293	9,163	41.91	53.37
2026-05-08	Z	KNTK	48.36	48.64	47.09	47.54	-0.925	1,301,058	10,714	41.91	53.13
2026-05-07	Z	KNTK	45.82	48.69	45.78	48.50	0.385	1,768,105	14,538	43.00	54.00
2026-05-06	Z	KNTK	49.00	49.72	47.87	48.22	-2.33	1,416,679	11,209	45.40	47.31
2026-05-05	Z	KNTK	50.41	50.93	49.50	50.45	-0.255	1,116,430	10,551	47.62	52.22
2026-05-04	Z	KNTK	49.42	50.925	48.92	50.69	1.295	1,824,432	12,375	49.00	55.00
2026-05-01	Z	KNTK	49.34	50.04	48.605	49.39	-1.16	1,631,553	12,013	44.95	55.36
2026-04-30	Z	KNTK	48.80	51.11	48.70	50.54	0.90	1,486,745	14,360	44.49	55.63
2026-04-29	Z	KNTK	49.35	49.73	48.94	49.63	0.775	862,084	8,371	47.42	54.22
2026-04-28	Z	KNTK	48.14	48.92	47.7866	48.87	1.165	1,219,689	11,175	44.36	49.33
2026-04-27	Z	KNTK	47.60	48.09	47.23	47.70	0.23	739,258	7,459	46.00	52.23
2026-04-24	Z	KNTK	47.23	47.50	46.3155	47.47	-0.605	562,799	6,649	42.71	51.90
2026-04-23	Z	KNTK	48.55	48.66	47.90	48.12	0.035	837,326	8,396	43.90	48.87
2026-04-22	Z	KNTK	47.68	48.15	47.499	48.04	1.16	1,540,135	11,602	46.80	49.81
2026-04-21	Z	KNTK	46.59	47.54	46.52	46.88	0.35	1,102,348	8,787	45.54	54.26
2026-04-20	Z	KNTK	46.70	47.47	46.46	46.52	-0.12	583,570	5,112	42.07	51.55
2026-04-17	Z	KNTK	46.56	47.09	45.77	46.67	-0.69	986,564	7,379	45.07	58.95
2026-04-16	Z	KNTK	47.46	47.86	46.9232	47.38	0.565	466,498	6,132	42.30	54.26
2026-04-15	Z	KNTK	47.49	47.49	46.23	46.79	-0.245	457,754	6,429	42.00	54.26
2026-04-14	Z	KNTK	47.30	47.6099	46.09	47.02	-0.12	908,519	8,049	42.07	54.26
2026-04-13	Z	KNTK	47.79	48.71	46.875	47.21	-0.14	978,901	10,941	47.35	49.76
2026-04-10	Z	KNTK	45.66	47.54	45.54	47.29	1.48	1,492,847	12,618	42.58	54.26
2026-04-09	Z	KNTK	45.50	47.165	45.30	45.76	0.20	1,388,990	8,960	31.90	46.47
2026-04-08	Z	KNTK	45.12	45.99	44.605	45.60	-1.55	1,248,764	8,455	44.00	49.44
2026-04-07	Z	KNTK	46.34	47.565	46.25	47.15	0.41	1,072,087	9,171	45.00	46.50
2026-04-06	Z	KNTK	46.15	47.72	46.105	46.73	0.105	841,439	6,329	46.75	54.26
2026-04-03	Z	KNTK	47.15	47.31	46.29	46.66	0.815	0	0	42.53	49.44
2026-04-02	Z	KNTK	47.15	47.31	46.29	46.66	0.815	1,385,392	11,683	42.53	49.44
2026-04-01	Z	KNTK	46.74	46.94	45.2075	45.81	-2.56	2,514,766	18,151	45.49	54.03
2026-03-31	Z	KNTK	48.32	49.2299	46.88	48.41	-0.22	1,252,989	10,657	40.24	49.46
2026-03-30	Z	KNTK	49.37	49.55	47.88	48.60	0.04	820,554	10,765	47.60	49.46
2026-03-27	Z	KNTK	48.62	49.37	48.14	48.58	-0.065	890,187	7,029	40.00	55.95
2026-03-26	Z	KNTK	47.72	48.9898	47.3082	48.64	1.415	984,324	9,061	46.95	48.63
2026-03-25	Z	KNTK	47.44	47.49	46.44	47.21	0.47	884,999	8,268	42.58	54.27
2026-03-24	Z	KNTK	46.26	47.16	45.68	46.77	0.92	797,141	6,524	41.34	51.38
2026-03-23	Z	KNTK	45.34	46.57	45.21	45.81	-0.01	765,059	7,835	45.82	51.01
2026-03-20	Z	KNTK	47.08	47.50	45.70	45.88	-0.78	1,753,195	8,190	41.80	51.38
2026-03-19	Z	KNTK	46.21	46.98	45.8299	46.61	0.88	772,194	8,347	44.00	51.48
2026-03-18	Z	KNTK	45.54	46.53	45.23	45.77	0.30	1,136,108	10,093	42.70	46.66
2026-03-17	Z	KNTK	45.30	46.10	44.872	45.40	0.76	728,751	9,503	38.41	45.40
2026-03-16	Z	KNTK	44.37	45.08	43.54	44.63	-0.20	1,096,220	9,671	42.10	49.49
2026-03-13	Z	KNTK	45.30	45.51	43.955	44.84	-0.3086	1,117,172	8,898	37.50	49.49
2026-03-12	Z	KNTK	46.19	46.6432	45.14	45.14	-0.9614	672,984	8,031	33.85	50.90