KnightSwan Acquisition Corporation - KNSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2023	10.6	10.6	10.6	10.6	10.6	17,620
December 04, 2023	10.59	10.58	10.58	10.59	10.58	7,110
December 01, 2023	10.59	10.59	10.59	10.59	10.59	22,082
November 30, 2023	10.58	10.59	10.59	10.59	10.58	24,209
November 29, 2023	10.58	10.58	10.58	10.58	10.58	410
November 28, 2023	10.58	10.58	10.58	10.58	10.58	589
November 27, 2023	10.59	10.58	10.58	10.59	10.58	8,951
November 24, 2023	10.59	10.59	10.59	10.59	10.59	0
November 22, 2023	10.6	10.59	10.59	10.6	10.59	1,891
November 21, 2023	10.6	10.58	10.58	10.6	10.58	177,752
November 20, 2023	10.56	10.58	10.58	10.58	10.56	29,450
November 17, 2023	10.55	10.55	10.55	10.55	10.55	4,657
November 16, 2023	10.55	10.55	10.55	10.55	10.55	0
November 15, 2023	10.55	10.55	10.55	10.55	10.55	4,343
November 14, 2023	10.54	10.54	10.54	10.54	10.54	604
November 13, 2023	10.55	10.55	10.55	10.55	10.55	1,550
November 10, 2023	10.54	10.54	10.54	10.54	10.54	204
November 09, 2023	10.54	10.54	10.54	10.54	10.54	2,773
November 08, 2023	10.54	10.54	10.54	10.54	10.54	463
November 07, 2023	10.55	10.54	10.54	10.55	10.54	1,265
November 06, 2023	10.54	10.54	10.54	10.54	10.54	1,216
November 03, 2023	10.55	10.55	10.55	10.55	10.55	0
November 02, 2023	10.55	10.55	10.55	10.55	10.55	1,551
November 01, 2023	10.54	10.54	10.54	10.54	10.54	112
October 31, 2023	10.54	10.55	10.55	10.55	10.54	11,998
October 30, 2023	10.55	10.55	10.55	10.55	10.55	192,387
October 27, 2023	10.54	10.54	10.54	10.54	10.53	17,731
October 26, 2023	10.54	10.55	10.55	10.55	10.54	227
October 25, 2023	10.54	10.54	10.54	10.54	10.54	100
October 24, 2023	10.54	10.54	10.54	10.54	10.54	0
October 23, 2023	10.54	10.54	10.54	10.54	10.54	0
October 20, 2023	10.54	10.54	10.54	10.54	10.54	0
October 19, 2023	10.54	10.54	10.54	10.54	10.54	164
October 18, 2023	10.54	10.54	10.54	10.54	10.54	0
October 17, 2023	10.54	10.54	10.54	10.54	10.54	10,400
October 16, 2023	10.53	10.53	10.53	10.53	10.53	0
October 13, 2023	10.53	10.53	10.53	10.53	10.53	100
October 12, 2023	10.51	10.53	10.53	10.53	10.51	203,468
October 11, 2023	10.52	10.52	10.52	10.52	10.52	2,573
October 10, 2023	10.52	10.51	10.51	10.53	10.51	4,751
October 09, 2023	10.52	10.52	10.52	10.52	10.52	0
October 06, 2023	10.52	10.52	10.52	10.52	10.52	1,453
October 05, 2023	10.52	10.52	10.52	10.52	10.52	511
October 04, 2023	10.51	10.51	10.51	10.51	10.51	0
October 03, 2023	10.5	10.51	10.51	10.51	10.5	8,705
October 02, 2023	10.51	10.51	10.51	10.51	10.51	0
September 29, 2023	10.51	10.51	10.51	10.51	10.51	0
September 28, 2023	10.5	10.51	10.51	10.51	10.5	796
September 27, 2023	10.52	10.49	10.49	10.52	10.49	722
September 26, 2023	10.47	10.47	10.47	10.47	10.47	0
September 25, 2023	10.47	10.47	10.47	10.47	10.47	0
September 22, 2023	10.47	10.47	10.47	10.47	10.47	0
September 21, 2023	10.47	10.47	10.47	10.47	10.47	0
September 20, 2023	10.47	10.47	10.47	10.47	10.47	0
September 19, 2023	10.47	10.47	10.47	10.47	10.47	134
September 18, 2023	10.48	10.47	10.47	10.48	10.47	1,040
September 15, 2023	10.47	10.51	10.51	10.51	10.47	7,532
September 14, 2023	10.46	10.46	10.46	10.46	10.46	176
September 13, 2023	10.45	10.45	10.45	10.45	10.45	100
September 12, 2023	10.47	10.47	10.47	10.47	10.47	2,061

KnightSwan Acquisition Corporation (KNSW) NYSE