Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.79 | 0.21 | 13.29% | 1.68 | 1.80 | 1.68 | 1,822,797 |
| May 09 2024 | 1.58 | -0.01 | -0.32% | 1.595 | 1.595 | 1.565 | 128,802 |
| May 08 2024 | 1.585 | 0.01 | 0.63% | 1.59 | 1.60 | 1.56 | 333,692 |
| May 07 2024 | 1.575 | 0.02 | 1.61% | 1.565 | 1.595 | 1.555 | 196,101 |
| May 06 2024 | 1.55 | 0.01 | 0.65% | 1.555 | 1.585 | 1.535 | 316,997 |
| May 03 2024 | 1.54 | -0.02 | -0.96% | 1.56 | 1.56 | 1.52 | 208,493 |
| May 02 2024 | 1.555 | -0.02 | -0.96% | 1.585 | 1.60 | 1.555 | 174,268 |
| May 01 2024 | 1.57 | -0.06 | -3.68% | 1.585 | 1.59 | 1.54 | 631,496 |
| Apr 30 2024 | 1.63 | -0.06 | -3.55% | 1.695 | 1.695 | 1.62 | 1,806,242 |
| Apr 29 2024 | 1.69 | 0.08 | 4.97% | 1.60 | 1.695 | 1.60 | 914,962 |
| Apr 26 2024 | 1.61 | -0.01 | -0.31% | 1.605 | 1.65 | 1.585 | 935,962 |
| Apr 24 2024 | 1.615 | 0.08 | 5.21% | 1.535 | 1.615 | 1.535 | 596,240 |
| Apr 23 2024 | 1.535 | -0.04 | -2.23% | 1.54 | 1.59 | 1.51 | 719,046 |
| Apr 22 2024 | 1.57 | -0.05 | -2.79% | 1.635 | 1.66 | 1.565 | 929,413 |
| Apr 19 2024 | 1.615 | 0.03 | 2.22% | 1.565 | 1.63 | 1.555 | 1,688,968 |
| Apr 18 2024 | 1.58 | 0.07 | 4.64% | 1.48 | 1.58 | 1.475 | 1,056,343 |
| Apr 17 2024 | 1.51 | 0.05 | 3.42% | 1.465 | 1.51 | 1.445 | 775,127 |
| Apr 16 2024 | 1.46 | 0.00 | 0.00% | 1.47 | 1.49 | 1.44 | 825,314 |
| Apr 15 2024 | 1.46 | -0.05 | -3.31% | 1.505 | 1.505 | 1.445 | 903,964 |
| Apr 12 2024 | 1.51 | 0.06 | 4.14% | 1.475 | 1.55 | 1.475 | 1,165,578 |
| Apr 11 2024 | 1.45 | -0.02 | -1.36% | 1.46 | 1.47 | 1.425 | 568,126 |
| Apr 10 2024 | 1.47 | 0.06 | 4.26% | 1.455 | 1.495 | 1.435 | 1,360,678 |
| Apr 09 2024 | 1.41 | 0.04 | 2.92% | 1.41 | 1.44 | 1.395 | 726,797 |
| Apr 08 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0.00 |
| Apr 05 2024 | 1.37 | -0.10 | -6.80% | 1.46 | 1.46 | 1.365 | 936,253 |
| Apr 04 2024 | 1.47 | 0.13 | 9.70% | 1.39 | 1.57 | 1.39 | 2,439,257 |
| Apr 03 2024 | 1.34 | 0.03 | 2.29% | 1.315 | 1.37 | 1.31 | 979,443 |
| Apr 02 2024 | 1.31 | 0.10 | 8.26% | 1.255 | 1.315 | 1.235 | 741,530 |
| Mar 28 2024 | 1.21 | 0.05 | 4.76% | 1.18 | 1.23 | 1.18 | 733,897 |
| Mar 27 2024 | 1.155 | -0.03 | -2.53% | 1.18 | 1.1825 | 1.125 | 612,665 |
| Mar 26 2024 | 1.185 | -0.01 | -0.42% | 1.185 | 1.215 | 1.18 | 478,782 |
| Mar 25 2024 | 1.19 | -0.02 | -1.24% | 1.21 | 1.21 | 1.185 | 274,871 |
| Mar 22 2024 | 1.205 | -0.04 | -3.21% | 1.245 | 1.245 | 1.20 | 313,938 |
| Mar 21 2024 | 1.245 | 0.04 | 2.89% | 1.24 | 1.265 | 1.22 | 491,695 |
| Mar 20 2024 | 1.21 | -0.03 | -2.02% | 1.22 | 1.22 | 1.19 | 372,455 |
| Mar 19 2024 | 1.235 | -0.02 | -1.20% | 1.23 | 1.245 | 1.22 | 210,554 |
| Mar 18 2024 | 1.25 | -0.10 | -7.06% | 1.285 | 1.285 | 1.235 | 683,676 |
| Mar 15 2024 | 1.345 | -0.01 | -0.74% | 1.335 | 1.365 | 1.295 | 1,355,233 |
| Mar 14 2024 | 1.355 | 0.04 | 3.44% | 1.34 | 1.365 | 1.33 | 413,189 |
| Mar 13 2024 | 1.31 | -0.03 | -1.87% | 1.295 | 1.335 | 1.295 | 342,419 |
| Mar 12 2024 | 1.335 | -0.04 | -2.55% | 1.38 | 1.39 | 1.32 | 869,477 |
| Mar 11 2024 | 1.37 | -0.03 | -2.14% | 1.395 | 1.40 | 1.355 | 272,726 |
| Mar 07 2024 | 1.40 | 0.01 | 0.72% | 1.375 | 1.41 | 1.365 | 510,097 |
| Mar 06 2024 | 1.39 | 0.02 | 1.83% | 1.39 | 1.3975 | 1.34 | 1,214,975 |
| Mar 05 2024 | 1.365 | 0.00 | 0.37% | 1.36 | 1.3775 | 1.345 | 445,495 |
| Mar 04 2024 | 1.36 | 0.08 | 6.25% | 1.32 | 1.37 | 1.315 | 674,293 |
| Mar 03 2024 | 1.28 | 0.07 | 5.35% | 1.265 | 1.315 | 1.265 | 494,195 |
| Feb 29 2024 | 1.215 | 0.03 | 2.10% | 1.21 | 1.25 | 1.205 | 408,857 |
| Feb 28 2024 | 1.19 | 0.00 | 0.00% | 1.185 | 1.20 | 1.175 | 201,334 |
| Feb 27 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.205 | 1.18 | 450,989 |
| Feb 26 2024 | 1.20 | -0.01 | -0.83% | 1.24 | 1.24 | 1.19 | 533,485 |
| Feb 25 2024 | 1.21 | 0.01 | 1.26% | 1.22 | 1.25 | 1.21 | 431,394 |
| Feb 22 2024 | 1.195 | -0.02 | -1.65% | 1.19 | 1.205 | 1.175 | 557,847 |
| Feb 21 2024 | 1.215 | 0.01 | 0.83% | 1.185 | 1.225 | 1.185 | 402,477 |
| Feb 20 2024 | 1.205 | -0.03 | -2.03% | 1.21 | 1.23 | 1.20 | 586,610 |
| Feb 19 2024 | 1.23 | -0.03 | -2.19% | 1.26 | 1.26 | 1.23 | 412,281 |
| Feb 18 2024 | 1.2575 | 0.01 | 0.60% | 1.255 | 1.285 | 1.25 | 604,858 |
| Feb 15 2024 | 1.25 | 0.01 | 0.81% | 1.26 | 1.305 | 1.23 | 1,074,727 |
| Feb 14 2024 | 1.24 | 0.08 | 6.44% | 1.18 | 1.25 | 1.18 | 888,098 |
| Feb 13 2024 | 1.165 | -0.06 | -4.90% | 1.18 | 1.185 | 1.155 | 494,416 |
| Feb 12 2024 | 1.225 | 0.03 | 2.51% | 1.175 | 1.235 | 1.175 | 702,812 |
| Feb 11 2024 | 1.195 | 0.01 | 0.42% | 1.20 | 1.20 | 1.1775 | 398,470 |
| Feb 08 2024 | 1.19 | 0.00 | 0.42% | 1.19 | 1.21 | 1.175 | 344,713 |
