Knife Riv Holding Co. Common Stock (KNF)

90.99Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	88.25	91.17	87.73	90.99	403,841	90.99
3/04/2025	89.02	89.76	85.54	87.68	378,433	87.68
3/03/2025	96.78	97.00	89.94	90.68	270,931	90.68
2/28/2025	92.83	95.95	92.50	95.68	552,946	95.68
2/27/2025	96.09	96.38	93.08	93.11	399,600	93.11
2/26/2025	93.81	96.35	93.53	96.00	282,951	96.00
2/25/2025	92.97	94.22	91.22	93.22	417,841	93.22
2/24/2025	93.22	93.75	91.23	92.73	435,205	92.73
2/21/2025	102.78	102.78	92.90	92.99	692,095	92.99
2/20/2025	102.52	103.01	100.44	101.35	514,029	101.35
2/19/2025	103.35	104.40	102.12	102.90	306,327	102.90
2/18/2025	102.92	105.23	100.69	105.00	433,406	105.00
2/14/2025	102.14	102.83	99.69	102.05	445,498	102.05
2/13/2025	104.05	105.99	97.25	101.42	681,775	101.42
2/12/2025	95.49	98.33	94.42	97.26	990,979	97.26
2/11/2025	100.54	101.65	98.28	98.98	484,819	98.98
2/10/2025	103.33	103.73	101.29	101.76	454,238	101.76
2/07/2025	104.93	105.41	102.04	102.57	363,164	102.57
2/06/2025	103.60	105.50	102.91	104.50	267,965	104.50
2/05/2025	103.83	104.64	102.21	103.01	232,366	103.01
2/04/2025	103.27	103.80	101.72	102.34	261,189	102.34
2/03/2025	101.48	103.07	100.50	102.39	288,712	102.39
1/31/2025	106.26	106.89	103.22	103.58	310,579	103.58
1/30/2025	104.27	106.41	103.82	106.00	313,504	106.00
1/29/2025	102.73	103.91	101.78	102.81	200,204	102.81
1/28/2025	100.16	102.59	99.54	102.28	273,578	102.28
1/27/2025	102.29	103.24	99.57	99.97	370,804	99.97
1/24/2025	103.81	104.87	102.38	104.44	284,192	104.44
1/23/2025	106.08	106.59	102.91	103.57	421,356	103.57
1/22/2025	107.91	108.83	106.98	106.99	371,105	106.99
1/21/2025	106.51	107.38	105.54	107.31	329,194	107.31
1/17/2025	105.59	106.58	103.83	104.88	316,460	104.88
1/16/2025	102.14	104.64	101.50	104.27	481,397	104.27
1/15/2025	103.93	105.95	100.91	101.24	575,117	101.24
1/14/2025	95.92	100.90	95.79	100.21	578,206	100.21
1/13/2025	92.90	95.43	92.90	95.38	395,544	95.38
1/10/2025	96.37	96.47	91.46	95.21	512,402	95.21
1/08/2025	96.00	98.28	95.25	98.24	565,461	98.24
1/07/2025	102.02	102.96	96.12	97.00	729,108	97.00
1/06/2025	101.40	102.52	100.48	102.32	487,435	102.32
1/03/2025	100.82	101.77	99.71	101.02	440,878	101.02
1/02/2025	103.00	104.32	100.02	100.42	505,348	100.42
12/31/2024	102.35	0.00	102.35	101.64	0	101.64
12/30/2024	101.86	102.81	100.05	102.35	254,647	102.35
12/27/2024	103.31	104.03	101.71	102.97	276,379	102.97
12/26/2024	102.58	104.83	102.34	104.14	279,283	104.14
12/24/2024	102.74	103.98	101.20	103.56	157,228	103.56
12/23/2024	104.76	105.73	102.07	102.63	530,032	102.63
12/20/2024	100.20	106.52	100.00	105.71	1,605,888	105.71
12/19/2024	102.62	103.20	100.19	100.20	312,447	100.20
12/18/2024	105.62	108.39	99.98	100.92	686,975	100.92
12/17/2024	105.29	106.50	103.83	104.85	728,172	104.85
12/16/2024	102.96	106.78	101.94	106.51	914,035	106.51
12/13/2024	105.17	105.17	100.85	102.31	431,262	102.31
12/12/2024	106.00	107.96	105.08	105.16	987,076	105.16
12/11/2024	104.37	107.23	103.28	105.73	793,442	105.73
12/10/2024	102.30	103.83	101.39	102.81	324,389	102.81
12/09/2024	106.13	107.72	100.92	102.34	716,276	102.34
12/06/2024	103.54	105.74	102.20	105.34	409,184	105.34