7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,903.79

+628.72

+0.81%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Knife River Corporation (KNF)

57.50 -0.10 (-0.17%)

At close: October 30 at 4:00:02 PM EDT

57.50 0.00 (0.00%)

After hours: October 30 at 4:00:59 PM EDT

Trade KNF on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	56.99	59.00	56.78	57.50	57.50	497,000
Oct 29, 2026	53.92	58.68	53.92	57.60	57.60	575,500
Oct 28, 2026	54.58	55.00	53.56	54.25	54.25	540,900
Oct 27, 2026	54.21	54.91	52.88	54.83	54.83	945,400
Oct 26, 2026	52.99	53.80	52.01	52.91	52.91	497,000
Oct 23, 2026	53.27	54.07	52.48	53.12	53.12	585,000
Oct 22, 2026	52.38	53.99	51.88	53.85	53.85	716,000
Oct 21, 2026	51.74	52.89	51.35	52.44	52.44	715,600
Oct 20, 2026	49.80	52.32	49.63	51.18	51.18	1,206,400
Oct 19, 2026	50.44	50.45	49.14	49.58	49.58	512,900
Oct 16, 2026	50.29	51.16	49.70	50.50	50.50	375,000
Oct 15, 2026	49.05	50.23	48.30	49.95	49.95	540,700
Oct 14, 2026	48.17	48.90	47.79	47.98	47.98	573,000
Oct 13, 2026	49.48	50.13	48.71	48.97	48.97	429,400
Oct 12, 2026	49.62	50.41	49.25	49.44	49.44	484,100
Oct 9, 2026	51.97	51.97	49.53	49.84	49.84	598,000
Oct 8, 2026	50.07	52.50	49.42	52.27	52.27	1,483,800
Oct 7, 2026	52.50	52.50	50.35	50.54	50.54	830,600
Oct 6, 2026	52.78	53.58	52.17	53.23	53.23	748,300
Oct 5, 2026	49.59	52.29	49.15	51.97	51.97	1,132,100
Oct 2, 2026	51.63	51.64	49.65	50.33	50.33	894,000
Oct 1, 2026	50.89	51.18	49.69	50.62	50.62	1,426,700
Sep 30, 2026	52.98	52.98	50.20	50.42	50.42	1,361,100
Sep 29, 2026	53.78	54.79	52.08	52.68	52.68	1,140,900
Sep 28, 2026	53.83	54.53	53.20	53.37	53.37	1,313,300
Sep 25, 2026	53.40	54.85	52.92	54.58	54.58	1,177,100
Sep 24, 2026	53.23	54.20	52.37	53.37	53.37	1,752,900
Sep 23, 2026	54.92	55.87	50.67	51.43	51.43	1,928,800
Sep 22, 2026	57.01	57.19	54.44	55.82	55.82	763,600
Sep 21, 2026	54.93	55.75	53.94	55.41	55.41	1,183,100
Sep 18, 2026	53.98	54.89	53.59	54.44	54.44	1,379,000
Sep 17, 2026	56.90	56.90	54.14	54.49	54.49	950,700
Sep 16, 2026	56.74	57.50	55.27	55.62	55.62	1,125,100
Sep 15, 2026	56.29	57.23	55.27	56.56	56.56	1,450,900
Sep 14, 2026	56.69	57.61	56.25	56.47	56.47	710,900
Sep 11, 2026	58.13	58.49	57.38	57.63	57.63	952,600
Sep 10, 2026	56.99	58.63	56.99	57.18	57.18	813,400
Sep 9, 2026	60.22	60.85	57.76	57.97	57.97	1,140,800
Sep 8, 2026	61.64	62.59	60.88	61.43	61.43	681,300
Sep 4, 2026	61.85	62.75	61.50	61.83	61.83	485,200
Sep 3, 2026	62.06	62.66	60.07	62.13	62.13	1,099,000
Sep 2, 2026	60.88	62.50	60.73	61.24	61.24	1,550,100
Sep 1, 2026	61.76	62.50	60.94	61.80	61.80	847,900
Aug 31, 2026	63.61	64.21	62.50	62.70	62.70	857,200
Aug 28, 2026	66.91	68.00	64.23	64.24	64.24	509,300
Aug 27, 2026	66.08	67.53	65.87	66.57	66.57	650,000
Aug 26, 2026	66.18	66.97	65.46	66.80	66.80	1,161,500
Aug 25, 2026	65.20	66.79	64.17	65.80	65.80	1,138,700
Aug 24, 2026	66.26	67.78	63.54	63.66	63.66	738,200
Aug 21, 2026	66.69	66.69	64.90	66.17	66.17	581,800
Aug 20, 2026	64.74	66.76	64.21	65.96	65.96	1,164,500
Aug 19, 2026	65.77	66.99	65.63	65.78	65.78	466,500
Aug 18, 2026	66.23	67.25	63.79	65.45	65.45	770,000
Aug 17, 2026	65.98	67.15	65.23	66.65	66.65	696,400
Aug 14, 2026	65.93	67.21	65.33	66.40	66.40	457,700
Aug 13, 2026	68.11	68.31	65.87	65.92	65.92	432,200
Aug 12, 2026	68.41	68.81	67.13	67.42	67.42	547,300
Aug 11, 2026	67.57	68.78	66.51	68.15	68.15	665,400
Aug 10, 2026	65.78	68.19	65.00	67.52	67.52	968,200
Aug 7, 2026	67.43	68.75	66.55	66.80	66.80	935,700
Aug 6, 2026	67.66	68.75	66.23	67.51	67.51	809,400
Aug 5, 2026	69.99	70.68	66.45	67.79	67.79	1,939,200
Aug 4, 2026	71.15	72.04	65.78	69.51	69.51	3,314,100
Aug 3, 2026	74.10	79.21	74.10	78.84	78.84	851,300
Jul 31, 2026	72.56	74.84	72.01	73.17	73.17	509,800
Jul 30, 2026	77.75	77.75	72.46	73.05	73.05	513,300
Jul 29, 2026	78.17	79.42	75.42	76.22	76.22	546,400
Jul 28, 2026	79.72	81.51	78.51	79.00	79.00	558,500
Jul 27, 2026	79.85	80.30	77.54	78.54	78.54	338,700
Jul 24, 2026	78.61	79.40	76.95	78.06	78.06	279,500
Jul 23, 2026	77.81	79.01	76.67	77.65	77.65	312,400
Jul 22, 2026	80.13	81.25	79.08	79.51	79.51	402,600
Jul 21, 2026	79.39	80.06	77.72	79.41	79.41	346,400
Jul 20, 2026	82.47	82.47	78.03	78.57	78.57	381,200
Jul 17, 2026	81.80	84.43	81.62	81.71	81.71	373,700
Jul 16, 2026	82.35	85.51	81.32	83.58	83.58	606,900
Jul 15, 2026	80.07	82.59	79.75	82.29	82.29	530,100
Jul 14, 2026	80.02	80.55	79.09	80.06	80.06	252,600
Jul 13, 2026	79.90	81.07	78.25	78.41	78.41	255,700
Jul 10, 2026	78.08	82.21	78.08	81.09	81.09	420,900
Jul 9, 2026	79.49	80.48	77.62	78.31	78.31	439,200
Jul 8, 2026	81.12	81.12	78.50	79.62	79.62	515,700
Jul 7, 2026	84.26	84.69	80.00	81.54	81.54	348,300
Jul 6, 2026	85.22	85.88	84.18	85.05	85.05	262,900
Jul 2, 2026	83.55	85.00	82.74	84.88	84.88	372,500
Jul 1, 2026	83.06	83.56	81.13	82.87	82.87	339,600
Jun 30, 2026	86.36	86.87	82.56	83.65	83.65	686,500
Jun 29, 2026	90.67	92.96	85.54	85.99	85.99	709,300
Jun 26, 2026	92.59	93.25	90.61	92.96	92.96	1,581,700
Jun 25, 2026	91.99	96.28	91.72	92.90	92.90	741,700
Jun 24, 2026	87.36	93.12	85.26	90.80	90.80	896,700
Jun 23, 2026	85.87	88.97	85.69	86.64	86.64	515,500
Jun 22, 2026	85.99	88.38	85.27	87.49	87.49	448,200
Jun 18, 2026	84.77	88.31	84.32	86.24	86.24	962,200
Jun 17, 2026	82.04	87.20	81.86	83.46	83.46	947,800
Jun 16, 2026	81.82	83.32	81.28	82.08	82.08	906,200
Jun 15, 2026	79.20	82.13	79.07	80.82	80.82	751,800
Jun 12, 2026	76.60	78.65	75.72	76.92	76.92	417,900
Jun 11, 2026	73.60	76.33	73.31	75.92	75.92	567,300
Jun 10, 2026	76.89	77.44	72.47	72.51	72.51	761,000
Jun 9, 2026	73.43	76.82	73.10	76.29	76.29	699,200
Jun 8, 2026	73.77	73.77	72.01	72.16	72.16	602,800
Jun 5, 2026	76.42	76.97	74.01	74.16	74.16	311,800
Jun 4, 2026	76.93	77.65	75.86	76.63	76.63	259,200
Jun 3, 2026	77.78	78.67	75.14	76.12	76.12	424,500
Jun 2, 2026	78.65	79.64	77.40	78.43	78.43	594,300
Jun 1, 2026	75.82	78.63	75.06	78.54	78.54	480,800
May 29, 2026	78.53	79.63	78.06	78.51	78.51	714,400
May 28, 2026	77.39	79.21	76.70	78.75	78.75	360,300
May 27, 2026	76.19	78.50	76.19	78.30	78.30	347,300
May 26, 2026	72.60	75.03	72.20	74.81	74.81	525,400
May 22, 2026	73.68	74.54	71.79	72.20	72.20	811,000
May 21, 2026	72.06	74.17	71.24	73.65	73.65	558,900
May 20, 2026	71.35	73.72	70.42	73.52	73.52	953,800
May 19, 2026	72.76	73.01	69.37	70.83	70.83	791,800
May 18, 2026	75.70	77.02	74.27	74.51	74.51	527,500
May 15, 2026	78.70	78.70	75.24	75.90	75.90	384,400
May 14, 2026	80.44	81.50	79.00	79.97	79.97	501,000
May 13, 2026	81.43	82.47	78.32	79.64	79.64	669,200
May 12, 2026	85.64	85.64	82.31	82.41	82.41	598,400
May 11, 2026	90.05	90.34	85.58	85.68	85.68	510,500
May 8, 2026	89.58	91.45	86.43	90.43	90.43	301,400
May 7, 2026	92.82	92.82	88.36	88.73	88.73	424,600
May 6, 2026	90.00	92.04	87.25	91.51	91.51	578,300
May 5, 2026	86.94	88.19	83.14	87.12	87.12	633,100
May 4, 2026	92.19	92.37	89.29	90.30	90.30	561,800
May 1, 2026	92.96	94.19	90.61	92.98	92.98	501,500
Apr 30, 2026	89.99	92.81	89.00	92.55	92.55	603,600
Apr 29, 2026	88.92	91.15	86.71	89.71	89.71	600,800
Apr 28, 2026	89.00	89.72	87.09	88.04	88.04	287,500
Apr 27, 2026	88.49	90.54	88.45	88.90	88.90	394,800
Apr 24, 2026	87.59	90.10	87.38	89.15	89.15	357,300
Apr 23, 2026	91.41	91.41	86.50	88.35	88.35	348,400
Apr 22, 2026	89.35	89.83	87.38	88.79	88.79	325,000
Apr 21, 2026	89.73	90.54	88.07	88.14	88.14	570,000
Apr 20, 2026	88.45	90.67	87.70	89.66	89.66	283,900
Apr 17, 2026	86.14	90.50	85.69	89.12	89.12	561,700
Apr 16, 2026	84.98	85.39	83.18	83.85	83.85	229,700
Apr 15, 2026	87.76	88.36	84.46	84.82	84.82	322,200
Apr 14, 2026	86.83	88.71	84.82	88.64	88.64	396,600
Apr 13, 2026	82.85	86.69	82.26	86.61	86.61	393,100
Apr 10, 2026	86.01	86.42	83.92	84.06	84.06	478,000
Apr 9, 2026	82.00	86.12	81.03	85.46	85.46	447,600
Apr 8, 2026	80.57	83.17	78.90	83.10	83.10	822,100
Apr 7, 2026	74.14	75.61	73.00	75.12	75.12	542,900
Apr 6, 2026	74.01	75.77	73.95	74.82	74.82	529,600
Apr 2, 2026	79.80	81.59	73.87	73.91	73.91	1,115,200
Apr 1, 2026	82.00	83.92	81.83	82.11	82.11	416,600
Mar 31, 2026	80.42	82.75	78.06	81.65	81.65	421,300
Mar 30, 2026	80.85	81.14	77.88	79.01	79.01	660,800
Mar 27, 2026	84.12	85.03	79.56	80.20	80.20	978,400
Mar 26, 2026	86.83	88.96	86.83	87.10	87.10	505,800
Mar 25, 2026	87.18	88.09	85.78	87.90	87.90	475,900
Mar 24, 2026	83.07	86.80	83.07	85.77	85.77	809,100
Mar 23, 2026	84.03	86.19	82.21	84.70	84.70	1,316,600
Mar 20, 2026	80.03	81.72	79.50	80.90	80.90	2,034,000
Mar 19, 2026	80.29	81.77	78.28	79.97	79.97	1,129,000
Mar 18, 2026	82.41	83.88	81.80	82.41	82.41	1,241,700
Mar 17, 2026	80.96	83.51	80.63	83.10	83.10	863,100
Mar 16, 2026	79.50	81.27	78.86	80.73	80.73	1,251,200
Mar 13, 2026	79.33	80.52	77.03	78.47	78.47	812,100
Mar 12, 2026	78.30	80.63	77.70	78.25	78.25	701,900
Mar 11, 2026	81.02	81.02	77.74	80.03	80.03	662,300
Mar 10, 2026	80.28	82.76	80.22	81.01	81.01	533,400
Mar 9, 2026	78.82	81.82	76.52	81.50	81.50	464,900
Mar 6, 2026	82.55	82.55	78.53	80.20	80.20	535,400
Mar 5, 2026	86.16	86.94	83.09	84.04	84.04	528,300
Mar 4, 2026	88.62	89.04	87.44	87.65	87.65	357,400
Mar 3, 2026	86.12	88.59	84.03	88.42	88.42	574,600
Mar 2, 2026	86.74	89.43	85.37	88.78	88.78	441,000
Feb 27, 2026	87.84	89.48	86.56	88.98	88.98	404,900
Feb 26, 2026	89.27	90.15	87.22	89.38	89.38	429,500
Feb 25, 2026	89.96	89.96	86.57	88.58	88.58	482,800
Feb 24, 2026	88.27	90.06	87.97	88.94	88.94	504,400
Feb 23, 2026	89.55	90.13	87.12	87.47	87.47	590,400
Feb 20, 2026	89.03	91.71	87.35	90.70	90.70	558,600
Feb 19, 2026	89.34	90.73	87.72	88.26	88.26	580,500
Feb 18, 2026	90.53	93.46	89.50	90.72	90.72	752,000
Feb 17, 2026	88.82	95.29	88.72	93.97	93.97	1,315,700
Feb 13, 2026	81.56	82.73	80.14	80.77	80.77	484,500
Feb 12, 2026	82.22	83.85	79.63	81.47	81.47	545,700
Feb 11, 2026	80.62	81.71	79.10	80.61	80.61	488,800
Feb 10, 2026	79.38	80.60	78.85	79.73	79.73	297,100
Feb 9, 2026	80.04	80.15	77.60	78.46	78.46	635,800
Feb 6, 2026	77.58	80.48	77.52	80.00	80.00	1,251,000
Feb 5, 2026	76.08	77.02	75.00	76.24	76.24	596,600
Feb 4, 2026	73.67	77.20	73.09	76.76	76.76	888,800
Feb 3, 2026	68.83	73.28	67.96	72.85	72.85	793,300
Feb 2, 2026	67.51	69.36	66.88	69.16	69.16	651,200
Jan 30, 2026	68.81	69.50	66.97	67.17	67.17	925,300
Jan 29, 2026	68.84	69.82	67.47	69.66	69.66	845,600
Jan 28, 2026	68.12	70.22	67.87	68.94	68.94	505,000
Jan 27, 2026	72.78	73.57	68.25	68.59	68.59	773,900
Jan 26, 2026	73.92	74.10	72.30	72.88	72.88	416,600
Jan 23, 2026	74.93	75.54	72.53	73.46	73.46	646,100
Jan 22, 2026	80.99	81.86	74.99	75.95	75.95	742,500
Jan 21, 2026	77.71	80.94	76.99	80.32	80.32	422,500
Jan 20, 2026	81.37	82.64	76.79	76.97	76.97	621,500
Jan 16, 2026	81.47	84.01	81.14	83.33	83.33	573,600
Jan 15, 2026	79.69	80.38	78.50	80.24	80.24	619,000
Jan 14, 2026	78.80	79.59	78.38	79.01	79.01	587,200
Jan 13, 2026	79.05	79.39	77.08	78.75	78.75	559,700
Jan 12, 2026	79.23	80.76	78.51	79.40	79.40	225,100
Jan 9, 2026	77.45	79.91	77.41	79.85	79.85	342,400
Jan 8, 2026	74.00	77.98	74.00	77.46	77.46	360,100
Jan 7, 2026	75.80	75.87	73.27	74.64	74.64	420,300
Jan 6, 2026	73.37	75.85	72.95	75.60	75.60	425,900
Jan 5, 2026	72.14	75.00	72.14	73.93	73.93	374,200
Jan 2, 2026	70.85	73.21	70.81	72.74	72.74	328,800
Dec 31, 2025	71.52	71.94	70.28	70.35	70.35	415,500
Dec 30, 2025	72.60	72.60	71.60	71.67	71.67	279,100
Dec 29, 2025	73.92	73.92	72.14	72.64	72.64	408,600
Dec 26, 2025	73.10	73.73	72.60	73.68	73.68	233,800
Dec 24, 2025	73.88	74.23	72.99	73.46	73.46	144,200
Dec 23, 2025	73.73	74.05	72.82	73.76	73.76	376,800
Dec 22, 2025	73.81	73.90	72.49	73.32	73.32	428,400
Dec 19, 2025	73.34	73.77	72.25	73.46	73.46	1,127,500
Dec 18, 2025	75.58	76.38	73.43	73.85	73.85	505,200
Dec 17, 2025	75.59	76.33	73.56	74.25	74.25	478,500
Dec 16, 2025	76.75	77.12	75.33	76.22	76.22	595,200
Dec 15, 2025	78.09	78.09	75.51	76.27	76.27	476,900
Dec 12, 2025	79.11	79.11	77.04	77.29	77.29	450,900
Dec 11, 2025	76.20	78.63	75.83	78.50	78.50	440,700
Dec 10, 2025	74.33	76.88	73.71	76.08	76.08	384,200
Dec 9, 2025	74.02	75.21	73.68	74.21	74.21	500,800
Dec 8, 2025	75.25	76.01	73.97	74.76	74.76	612,900
Dec 5, 2025	74.00	75.34	73.70	74.64	74.64	362,100
Dec 4, 2025	74.12	76.19	73.81	74.05	74.05	593,800
Dec 3, 2025	74.66	76.71	74.17	76.48	76.48	383,000
Dec 2, 2025	74.40	75.34	73.64	74.01	74.01	436,100
Dec 1, 2025	73.96	74.98	73.55	73.81	73.81	455,700
Nov 28, 2025	74.31	74.93	74.12	74.84	74.84	205,500
Nov 26, 2025	74.00	75.11	73.95	74.03	74.03	425,400
Nov 25, 2025	72.75	74.90	72.14	74.63	74.63	553,600
Nov 24, 2025	70.27	72.28	69.61	72.09	72.09	565,300
Nov 21, 2025	69.76	72.29	69.15	70.65	70.65	582,900
Nov 20, 2025	70.68	71.14	69.03	69.11	69.11	407,000
Nov 19, 2025	69.17	69.53	68.18	69.30	69.30	374,500
Nov 18, 2025	67.45	68.48	66.90	68.20	68.20	500,000
Nov 17, 2025	69.81	69.82	67.36	67.51	67.51	420,200
Nov 14, 2025	69.05	70.10	68.43	69.62	69.62	607,700
Nov 13, 2025	70.52	71.42	70.11	71.01	71.01	625,200
Nov 12, 2025	71.48	72.59	70.15	70.98	70.98	456,200
Nov 11, 2025	72.37	72.93	71.14	71.33	71.33	887,500
Nov 10, 2025	71.49	73.53	69.93	71.86	71.86	932,200
Nov 7, 2025	70.96	71.38	69.82	70.99	70.99	763,900
Nov 6, 2025	71.55	72.89	70.02	71.08	71.08	1,266,700
Nov 5, 2025	67.15	73.60	66.90	72.17	72.17	1,986,500
Nov 4, 2025	66.51	68.80	64.26	66.22	66.22	1,104,900
Nov 3, 2025	60.35	62.44	59.11	61.11	61.11	1,073,600
Oct 31, 2025	59.49	60.81	58.72	60.46	60.46	857,100

Mobilize your Website

View Site in Mobile | Classic

Share by: