# Price History for KRNT

> End-of-day price history, dividends, and splits for KRNT.

Data as of Nov 10, 2026 (end of day).

## KRNT quote

| Field | Value |
|---|---|
| Last | 17.47 |
| Change | -0.40 |
| Open | 17.61 |
| Previous | 17.87 |
| High | 17.80 |
| Low | 17.07 |
| Bid | - |
| Ask | - |
| Volume | 228,944 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 41.5% |
| Opt Volume | 0 |
| Open Int | 253 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/KRNT.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 17.61 | 17.80 | 17.07 | 17.47 | -0.40 | 228,944 | 0 | 0.000 | 0.415 |
| Nov 9, 2026 | 17.21 | 17.96 | 17.21 | 17.87 | +1.03 | 260,559 | 0 | 0.000 | 0.415 |
| Nov 6, 2026 | 16.62 | 17.46 | 16.30 | 16.84 | +0.43 | 504,969 | 0 | 0.000 | 0.411 |
| Nov 5, 2026 | 16.81 | 17.12 | 16.09 | 16.41 | -0.57 | 431,301 | 0 | 0.000 | 0.413 |
| Nov 4, 2026 | 17.15 | 17.38 | 16.39 | 16.98 | +0.10 | 314,513 | 100 | 0.927 | 0.416 |
| Nov 3, 2026 | 17.50 | 17.55 | 16.83 | 16.88 | -0.56 | 267,891 | 0 | 0.000 | 0.422 |
| Nov 2, 2026 | 17.66 | 18.05 | 17.28 | 17.44 | -0.08 | 258,883 | 3 | 0.925 | 0.424 |
| Oct 30, 2026 | 17.87 | 17.87 | 17.15 | 17.52 | -0.65 | 523,040 | 3 | 0.621 | 0.427 |
| Oct 29, 2026 | 18.03 | 18.39 | 17.69 | 18.17 | +0.02 | 255,136 | 0 | 0.000 | 0.425 |
| Oct 28, 2026 | 18.27 | 18.41 | 18.00 | 18.15 | -0.05 | 552,806 | 3 | 0.748 | 0.426 |
| Oct 27, 2026 | 18.00 | 18.30 | 17.93 | 18.20 | +0.33 | 343,715 | 0 | 0.000 | 0.428 |
| Oct 26, 2026 | 17.69 | 17.93 | 17.40 | 17.87 | +0.18 | 233,158 | 0 | 0.000 | 0.433 |
| Oct 23, 2026 | 17.19 | 17.76 | 16.95 | 17.69 | +0.42 | 234,949 | 0 | 0.000 | 0.433 |
| Oct 22, 2026 | 17.46 | 17.46 | 16.98 | 17.27 | -0.47 | 269,028 | 0 | 0.000 | 0.432 |
| Oct 21, 2026 | 17.72 | 18.01 | 17.54 | 17.74 | +0.19 | 235,990 | 1 | 0.000 | 0.431 |
| Oct 20, 2026 | 17.41 | 17.62 | 17.22 | 17.55 | +0.07 | 127,327 | 2 | 0.652 | 0.433 |
| Oct 19, 2026 | 17.02 | 17.54 | 16.65 | 17.48 | +0.52 | 221,693 | 11 | 0.484 | 0.434 |
| Oct 16, 2026 | 17.01 | 17.24 | 16.71 | 16.96 | -0.21 | 456,606 | 2 | 0.688 | 0.433 |
| Oct 15, 2026 | 16.93 | 17.29 | 16.56 | 17.17 | +0.12 | 648,693 | 0 | 0.000 | 0.439 |
| Oct 14, 2026 | 17.52 | 17.69 | 16.37 | 17.05 | -0.79 | 255,946 | 27 | 0.602 | 0.439 |
| Oct 13, 2026 | 18.50 | 18.51 | 17.77 | 17.84 | -0.47 | 356,576 | 0 | 0.000 | 0.437 |
| Oct 12, 2026 | 18.27 | 18.44 | 18.10 | 18.31 | +0.01 | 267,899 | 0 | 0.000 | 0.438 |
| Oct 9, 2026 | 18.31 | 19.08 | 18.05 | 18.30 | +0.14 | 418,626 | 0 | 0.000 | 0.438 |
| Oct 8, 2026 | 17.86 | 18.28 | 17.67 | 18.16 | +0.23 | 348,917 | 0 | 0.000 | 0.438 |
| Oct 7, 2026 | 17.81 | 18.07 | 17.43 | 17.93 | -0.22 | 300,014 | 0 | 0.000 | 0.438 |
| Oct 6, 2026 | 18.41 | 18.77 | 18.08 | 18.15 | -0.08 | 376,510 | 0 | 0.000 | 0.443 |
| Oct 5, 2026 | 17.48 | 18.28 | 17.27 | 18.23 | +0.74 | 326,092 | 41 | 0.597 | 0.444 |
| Oct 2, 2026 | 17.12 | 17.53 | 16.80 | 17.49 | +0.00 | 418,186 | 1 | 0.000 | 0.442 |
| Oct 1, 2026 | 16.57 | 16.95 | 16.14 | 16.87 | +0.25 | 393,232 | 0 | 0.000 | 0.441 |
| Sep 30, 2026 | 16.55 | 16.84 | 16.20 | 16.62 | +0.07 | 462,380 | 0 | 0.000 | 0.441 |
| Sep 29, 2026 | 16.08 | 16.67 | 15.84 | 16.55 | +0.55 | 540,667 | 3 | 0.574 | 0.441 |
| Sep 28, 2026 | 15.47 | 16.06 | 15.30 | 16.00 | +0.44 | 260,610 | 7 | 0.538 | 0.440 |
| Sep 25, 2026 | 15.25 | 15.60 | 15.08 | 15.56 | +0.39 | 989,626 | 0 | 0.000 | 0.440 |
| Sep 24, 2026 | 14.99 | 15.23 | 14.71 | 15.17 | +0.00 | 535,788 | 2 | 0.481 | 0.441 |
| Sep 23, 2026 | 15.35 | 15.35 | 15.06 | 15.17 | -0.18 | 277,582 | 10 | 0.471 | 0.441 |
| Sep 22, 2026 | 15.57 | 15.65 | 15.09 | 15.35 | +0.08 | 300,927 | 10 | 0.000 | 0.441 |
| Sep 21, 2026 | 15.49 | 15.55 | 15.21 | 15.27 | -0.11 | 156,195 | 0 | 0.000 | 0.441 |
| Sep 18, 2026 | 15.38 | 15.42 | 15.10 | 15.38 | +0.00 | 126,744 | 0 | 0.000 | 0.442 |
| Sep 17, 2026 | 15.52 | 15.64 | 15.24 | 15.38 | +0.11 | 244,441 | 0 | 0.000 | 0.445 |
| Sep 16, 2026 | 15.43 | 15.43 | 14.90 | 15.27 | -0.03 | 301,963 | 3 | 0.000 | 0.445 |
| Sep 15, 2026 | 15.66 | 15.73 | 15.21 | 15.30 | -0.32 | 224,509 | 3 | 0.000 | 0.446 |
| Sep 14, 2026 | 15.68 | 15.82 | 15.54 | 15.62 | -0.38 | 264,898 | 1 | 0.779 | 0.445 |
| Sep 11, 2026 | 15.79 | 16.08 | 15.56 | 16.00 | +0.43 | 194,626 | 4 | 0.505 | 0.446 |
| Sep 10, 2026 | 15.73 | 15.97 | 15.51 | 15.56 | -0.33 | 210,941 | 0 | 0.000 | 0.445 |
| Sep 9, 2026 | 16.18 | 16.40 | 15.84 | 15.89 | -0.45 | 240,994 | 0 | 0.000 | 0.445 |
| Sep 8, 2026 | 16.60 | 17.18 | 16.16 | 16.34 | +0.00 | 362,662 | 0 | 0.000 | 0.444 |
| Sep 4, 2026 | 16.06 | 16.72 | 15.84 | 16.55 | +0.50 | 312,357 | 0 | 0.000 | 0.445 |
| Sep 3, 2026 | 16.26 | 16.31 | 15.66 | 16.05 | -0.09 | 307,539 | 0 | 0.000 | 0.444 |
| Sep 2, 2026 | 16.14 | 16.52 | 16.07 | 16.14 | +0.07 | 242,611 | 2 | 0.802 | 0.444 |
| Sep 1, 2026 | 16.54 | 16.60 | 15.99 | 16.07 | -0.77 | 276,066 | 52 | 0.462 | 0.444 |
| Aug 31, 2026 | 16.71 | 16.90 | 16.65 | 16.84 | +0.12 | 308,346 | 0 | 0.000 | 0.443 |
| Aug 28, 2026 | 17.01 | 17.08 | 16.69 | 16.72 | -0.20 | 241,807 | 0 | 0.000 | 0.443 |
| Aug 27, 2026 | 16.90 | 17.16 | 16.78 | 16.92 | -0.01 | 198,054 | 0 | 0.000 | 0.443 |
| Aug 26, 2026 | 16.77 | 17.12 | 16.74 | 16.93 | +0.19 | 190,447 | 1 | 0.591 | 0.443 |
| Aug 25, 2026 | 16.64 | 16.86 | 16.45 | 16.74 | +0.26 | 194,551 | 0 | 0.000 | 0.443 |
| Aug 24, 2026 | 16.67 | 16.74 | 16.45 | 16.48 | -0.29 | 259,868 | 11 | 0.465 | 0.443 |
| Aug 21, 2026 | 16.63 | 16.92 | 16.45 | 16.77 | +0.33 | 310,625 | 0 | 0.000 | 0.443 |
| Aug 20, 2026 | 16.63 | 16.88 | 16.08 | 16.44 | -0.35 | 256,229 | 0 | 0.000 | 0.442 |
| Aug 19, 2026 | 17.23 | 17.38 | 16.70 | 16.79 | -0.33 | 272,733 | 0 | 0.000 | 0.442 |
| Aug 18, 2026 | 17.62 | 17.71 | 17.08 | 17.12 | -0.58 | 182,524 | 0 | 0.000 | 0.441 |
| Aug 17, 2026 | 18.04 | 18.20 | 17.54 | 17.70 | -0.34 | 248,818 | 2 | 1.357 | 0.441 |
| Aug 14, 2026 | 17.72 | 18.25 | 17.72 | 18.04 | +0.19 | 302,915 | 0 | 0.000 | 0.441 |
| Aug 13, 2026 | 17.51 | 18.66 | 17.51 | 17.85 | +0.21 | 800,869 | 177 | 0.313 | 0.441 |
| Aug 12, 2026 | 19.00 | 19.35 | 17.10 | 17.64 | +0.06 | 548,307 | 28 | 0.546 | 0.442 |
| Aug 11, 2026 | 16.78 | 17.64 | 16.59 | 17.58 | +0.79 | 444,538 | 65 | 0.919 | 0.447 |
| Aug 10, 2026 | 17.04 | 17.12 | 16.67 | 16.79 | -0.29 | 131,960 | 51 | 0.979 | 0.449 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for KRNT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/KRNT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/KRNT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/KRNT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=KRNT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/KRNT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/KRNT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/KRNT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/KRNT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt