Knife Riv Holding Co. Common Stock (KNF)

103.58Last Price

-2.42 (-2.28%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	106.26	106.89	103.22	103.58	310,303	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	100.24	100.51	272,941	100.51
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
12/05/2024	103.46	104.27	102.39	103.01	208,047	103.01
12/04/2024	104.15	104.15	101.75	103.59	227,570	103.59
12/03/2024	103.44	103.60	101.87	103.52	276,119	103.52
12/02/2024	104.28	104.47	102.19	102.38	291,003	102.38
11/29/2024	104.16	104.54	103.10	103.50	131,103	103.50
11/27/2024	105.11	105.63	102.28	102.75	252,408	102.75
11/26/2024	102.91	104.66	101.95	104.58	329,987	104.58
11/25/2024	102.71	105.44	101.50	104.06	620,118	104.06
11/22/2024	100.53	102.78	100.17	102.65	458,878	102.65
11/21/2024	99.05	100.92	98.71	100.52	292,725	100.52
11/20/2024	97.73	98.68	96.90	98.30	331,568	98.30
11/19/2024	94.39	97.74	94.39	97.65	318,528	97.65
11/18/2024	94.35	96.48	93.37	95.47	335,542	95.47
11/15/2024	95.09	95.50	93.23	94.25	218,749	94.25
11/14/2024	95.34	96.30	93.68	94.67	349,902	94.67
11/13/2024	97.59	98.00	95.16	95.38	396,050	95.38
11/12/2024	98.80	99.72	96.49	96.51	433,603	96.51
11/11/2024	101.82	102.72	98.57	98.94	418,356	98.94
11/08/2024	101.88	103.33	100.73	101.10	321,205	101.10
11/07/2024	100.69	101.95	98.36	101.08	397,082	101.08
11/06/2024	98.95	103.14	97.01	100.53	837,010	100.53
11/05/2024	89.04	92.13	88.76	91.66	618,044	91.66
11/04/2024	91.14	92.95	84.70	89.23	1,079,669	89.23
11/01/2024	98.09	99.24	96.61	97.47	578,162	97.47