Knife River Corporation KNF
NYSE · United States · Non-Energy Minerals
$50.42-2.26 (-4.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50.42 | -4.29% | $52.98 | $52.98 | $50.20 | 1.36M |
| 2026-09-29 | $52.68 | -1.29% | $53.78 | $54.79 | $52.08 | 1.14M |
| 2026-09-28 | $53.37 | -2.22% | $53.83 | $54.53 | $53.20 | 1.31M |
| 2026-09-25 | $54.58 | +2.27% | $53.40 | $54.85 | $52.92 | 1.18M |
| 2026-09-24 | $53.37 | +3.77% | $53.23 | $54.20 | $52.37 | 1.75M |
| 2026-09-23 | $51.43 | -7.86% | $54.92 | $55.87 | $50.67 | 1.93M |
| 2026-09-22 | $55.82 | +0.74% | $57.01 | $57.19 | $54.44 | 763.60K |
| 2026-09-21 | $55.41 | +1.78% | $54.93 | $55.75 | $53.94 | 1.18M |
| 2026-09-18 | $54.44 | -0.09% | $53.98 | $54.89 | $53.59 | 1.38M |
| 2026-09-17 | $54.49 | -2.03% | $56.90 | $56.90 | $54.14 | 950.70K |
| 2026-09-16 | $55.62 | -1.66% | $56.74 | $57.50 | $55.27 | 1.13M |
| 2026-09-15 | $56.56 | +0.16% | $56.29 | $57.23 | $55.27 | 1.45M |
| 2026-09-14 | $56.47 | -2.01% | $56.69 | $57.61 | $56.25 | 710.90K |
| 2026-09-11 | $57.63 | +0.79% | $58.13 | $58.49 | $57.38 | 952.60K |
| 2026-09-10 | $57.18 | -1.36% | $56.99 | $58.63 | $56.99 | 813.40K |
| 2026-09-09 | $57.97 | -5.63% | $60.22 | $60.85 | $57.76 | 1.14M |
| 2026-09-08 | $61.43 | -0.65% | $61.64 | $62.59 | $60.88 | 681.30K |
| 2026-09-04 | $61.83 | -0.48% | $61.85 | $62.75 | $61.50 | 485.20K |
| 2026-09-03 | $62.13 | +1.45% | $62.06 | $62.66 | $60.07 | 1.10M |
| 2026-09-02 | $61.24 | -0.91% | $60.88 | $62.50 | $60.73 | 1.55M |
| 2026-09-01 | $61.80 | -1.44% | $61.76 | $62.50 | $60.94 | 847.90K |
| 2026-08-31 | $62.70 | -2.40% | $63.61 | $64.21 | $62.50 | 857.20K |
| 2026-08-28 | $64.24 | -3.50% | $66.91 | $68.00 | $64.23 | 509.30K |
| 2026-08-27 | $66.57 | -0.34% | $66.08 | $67.53 | $65.87 | 650.00K |
| 2026-08-26 | $66.80 | +1.52% | $66.18 | $66.97 | $65.46 | 1.16M |
| 2026-08-25 | $65.80 | +3.36% | $65.20 | $66.79 | $64.17 | 1.14M |
| 2026-08-24 | $63.66 | -3.79% | $66.26 | $67.78 | $63.54 | 738.20K |
| 2026-08-21 | $66.17 | +0.32% | $66.69 | $66.69 | $64.90 | 581.80K |
| 2026-08-20 | $65.96 | +0.27% | $64.74 | $66.76 | $64.21 | 1.16M |
| 2026-08-19 | $65.78 | +0.50% | $65.77 | $66.99 | $65.63 | 466.50K |
| 2026-08-18 | $65.45 | -1.80% | $66.23 | $67.25 | $63.79 | 770.00K |
| 2026-08-17 | $66.65 | +0.38% | $65.98 | $67.15 | $65.23 | 696.40K |
| 2026-08-14 | $66.40 | +0.73% | $65.93 | $67.21 | $65.33 | 457.70K |
| 2026-08-13 | $65.92 | -2.22% | $68.11 | $68.31 | $65.87 | 432.20K |
| 2026-08-12 | $67.42 | -1.07% | $68.41 | $68.81 | $67.13 | 547.30K |
| 2026-08-11 | $68.15 | +0.93% | $67.57 | $68.78 | $66.51 | 665.40K |
| 2026-08-10 | $67.52 | +1.08% | $65.78 | $68.19 | $65.00 | 968.20K |
| 2026-08-07 | $66.80 | -1.05% | $67.43 | $68.75 | $66.55 | 935.70K |
| 2026-08-06 | $67.51 | -0.41% | $67.66 | $68.75 | $66.23 | 809.40K |
| 2026-08-05 | $67.79 | -2.47% | $69.99 | $70.68 | $66.45 | 1.94M |
| 2026-08-04 | $69.51 | -11.83% | $71.15 | $72.04 | $65.78 | 3.31M |
| 2026-08-03 | $78.84 | +7.75% | $74.10 | $79.21 | $74.10 | 851.30K |
| 2026-07-31 | $73.17 | +0.16% | $72.56 | $74.84 | $72.01 | 509.80K |
| 2026-07-30 | $73.05 | -4.16% | $77.75 | $77.75 | $72.46 | 513.30K |
| 2026-07-29 | $76.22 | -3.52% | $78.17 | $79.42 | $75.42 | 546.40K |
| 2026-07-28 | $79.00 | +0.59% | $79.72 | $81.51 | $78.51 | 558.50K |
| 2026-07-27 | $78.54 | +0.61% | $79.85 | $80.30 | $77.54 | 338.70K |
| 2026-07-24 | $78.06 | +0.53% | $78.61 | $79.40 | $76.95 | 279.50K |
| 2026-07-23 | $77.65 | -2.34% | $77.81 | $79.01 | $76.67 | 312.40K |
| 2026-07-22 | $79.51 | +0.13% | $80.13 | $81.25 | $79.08 | 402.60K |
| 2026-07-21 | $79.41 | +1.07% | $79.39 | $80.06 | $77.72 | 346.40K |
| 2026-07-20 | $78.57 | -3.84% | $82.47 | $82.47 | $78.03 | 381.20K |
| 2026-07-17 | $81.71 | -2.24% | $81.80 | $84.43 | $81.62 | 373.70K |
| 2026-07-16 | $83.58 | +1.57% | $82.35 | $85.51 | $81.32 | 606.90K |
| 2026-07-15 | $82.29 | +2.79% | $80.07 | $82.59 | $79.75 | 530.10K |
| 2026-07-14 | $80.06 | +2.10% | $80.02 | $80.55 | $79.09 | 252.60K |
| 2026-07-13 | $78.41 | -3.30% | $79.90 | $81.07 | $78.25 | 255.70K |
| 2026-07-10 | $81.09 | +3.55% | $78.08 | $82.21 | $78.08 | 420.90K |
| 2026-07-09 | $78.31 | -1.65% | $79.49 | $80.48 | $77.62 | 439.20K |
| 2026-07-08 | $79.62 | -2.35% | $81.12 | $81.12 | $78.50 | 515.70K |
| 2026-07-07 | $81.54 | -4.13% | $84.26 | $84.69 | $80.00 | 348.30K |
| 2026-07-06 | $85.05 | +0.20% | $85.22 | $85.88 | $84.18 | 262.90K |
| 2026-07-02 | $84.88 | +2.43% | $83.55 | $85.00 | $82.74 | 372.50K |
| 2026-07-01 | $82.87 | -0.93% | $83.06 | $83.56 | $81.13 | 339.60K |
| 2026-06-30 | $83.65 | -2.72% | $86.36 | $86.87 | $82.56 | 686.50K |
| 2026-06-29 | $85.99 | -7.50% | $90.67 | $92.96 | $85.54 | 709.30K |
| 2026-06-26 | $92.96 | +0.06% | $92.59 | $93.25 | $90.61 | 1.58M |
| 2026-06-25 | $92.90 | +2.31% | $91.99 | $96.28 | $91.72 | 741.70K |
| 2026-06-24 | $90.80 | +4.80% | $87.36 | $93.12 | $85.26 | 896.70K |
| 2026-06-23 | $86.64 | -0.97% | $85.87 | $88.97 | $85.69 | 515.50K |
| 2026-06-22 | $87.49 | +1.45% | $85.99 | $88.38 | $85.27 | 448.20K |
| 2026-06-18 | $86.24 | +3.33% | $84.77 | $88.31 | $84.32 | 962.20K |
| 2026-06-17 | $83.46 | +1.68% | $82.04 | $87.20 | $81.86 | 947.80K |
| 2026-06-16 | $82.08 | +1.56% | $81.82 | $83.32 | $81.28 | 906.20K |
| 2026-06-15 | $80.82 | +5.07% | $79.20 | $82.13 | $79.07 | 751.80K |
| 2026-06-12 | $76.92 | +1.32% | $76.60 | $78.65 | $75.72 | 417.90K |
| 2026-06-11 | $75.92 | +4.70% | $73.60 | $76.33 | $73.31 | 567.30K |
| 2026-06-10 | $72.51 | -4.95% | $76.89 | $77.44 | $72.47 | 761.00K |
| 2026-06-09 | $76.29 | +5.72% | $73.43 | $76.82 | $73.10 | 699.20K |
| 2026-06-08 | $72.16 | -2.70% | $73.77 | $73.77 | $72.01 | 602.80K |
| 2026-06-05 | $74.16 | -3.22% | $76.42 | $76.97 | $74.01 | 311.80K |
| 2026-06-04 | $76.63 | +0.67% | $76.93 | $77.65 | $75.86 | 259.20K |
| 2026-06-03 | $76.12 | -2.95% | $77.78 | $78.67 | $75.14 | 424.50K |
| 2026-06-02 | $78.43 | -0.14% | $78.65 | $79.64 | $77.40 | 594.30K |
| 2026-06-01 | $78.54 | +0.04% | $75.82 | $78.63 | $75.06 | 480.80K |
| 2026-05-29 | $78.51 | -0.30% | $78.53 | $79.63 | $78.06 | 714.40K |
| 2026-05-28 | $78.75 | +0.57% | $77.39 | $79.21 | $76.70 | 360.30K |
| 2026-05-27 | $78.30 | +4.67% | $76.19 | $78.50 | $76.19 | 347.30K |
| 2026-05-26 | $74.81 | +3.61% | $72.60 | $75.03 | $72.20 | 525.40K |
| 2026-05-22 | $72.20 | -1.97% | $73.68 | $74.54 | $71.79 | 811.00K |