Knife Riv Stock Price History
NYSE: KNFIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
49.84-2.43 (-4.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KNF price history at a glance
The price history for Knife Riv (KNF) on this page begins on June 5, 2023, when the stock closed at $43.67; it most recently closed at $49.84 on October 5, 2026. The highest price in this record is $108.83, reached on January 20, 2025; the latest close is 54.2% below that peak. Over roughly 3 years the share price changed +14.1%, a 4.0% compound annual price return (excluding dividends).
In the last 12 months alone, KNF has lost 25.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $108.83
- Date of high
- Jan 20, 2025
- Low since 2023
- $36.48
- Date of low
- Jun 5, 2023
- 52-week high
- $96.28
- 52-week low
- $49.16
- IPO year
- 2023
- Last close
- $49.84
KNF returns
1 week
-0.97%
1 month
-14.02%
3 months
-38.54%
6 months
-40.71%
Year to date
-29.15%
1 year
-25.01%
3 years
-0.36%
KNF price return, excluding dividends.
KNF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.84 | -31.48% |
| 2025 | 72.74 | -27.99% |
| 2024 | 101.02 | +52.64% |
| 2023* | 66.18 | +51.55% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
KNF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.97 | 51.57 | 49.54 | 49.84 | -4.65% | |
| 50.07 | 52.39 | 49.42 | 52.27 | +3.42% | |
| 52.50 | 52.35 | 50.35 | 50.54 | -5.05% | |
| 52.78 | 53.58 | 52.17 | 53.23 | +2.42% | |
| 49.59 | 52.29 | 49.16 | 51.97 | +3.26% | |
| 51.63 | 51.64 | 49.65 | 50.33 | -0.57% | |
| 50.89 | 51.18 | 49.69 | 50.62 | +0.40% | |
| 52.98 | 52.98 | 50.20 | 50.42 | -4.29% | |
| 53.78 | 54.79 | 52.08 | 52.68 | -1.29% | |
| 53.83 | 54.53 | 53.20 | 53.37 | -2.22% | |
| 53.40 | 54.86 | 52.92 | 54.58 | +2.27% | |
| 53.23 | 54.20 | 52.37 | 53.37 | +3.77% | |
| 54.92 | 55.87 | 50.67 | 51.43 | -7.86% | |
| 57.01 | 57.19 | 54.44 | 55.82 | +0.74% | |
| 54.93 | 55.75 | 53.94 | 55.41 | +1.78% | |
| 53.98 | 54.89 | 53.59 | 54.44 | -0.09% | |
| 56.90 | 56.90 | 54.14 | 54.49 | -2.03% | |
| 56.74 | 57.50 | 55.27 | 55.62 | -1.66% | |
| 56.29 | 57.23 | 55.27 | 56.56 | +0.16% | |
| 56.69 | 57.61 | 56.25 | 56.47 | -2.01% | |
| 58.13 | 58.49 | 57.38 | 57.63 | +0.79% | |
| 56.99 | 58.63 | 56.99 | 57.18 | -1.36% | |
| 60.22 | 60.85 | 57.76 | 57.97 | -5.63% | |
| 61.64 | 62.59 | 60.89 | 61.43 | -0.65% | |
| 61.85 | 62.75 | 61.50 | 61.83 | -0.48% | |
| 62.06 | 62.66 | 60.07 | 62.13 | +1.45% | |
| 60.88 | 62.50 | 60.73 | 61.24 | -0.91% | |
| 61.76 | 62.50 | 60.94 | 61.80 | -1.44% | |
| 63.61 | 64.21 | 62.50 | 62.70 | -2.40% | |
| 66.91 | 68.01 | 64.23 | 64.24 | -3.50% | |
| 66.08 | 67.53 | 65.87 | 66.57 | -0.34% | |
| 66.18 | 66.97 | 65.46 | 66.80 | +1.52% | |
| 65.20 | 66.79 | 64.17 | 65.80 | +3.36% | |
| 66.26 | 67.78 | 63.54 | 63.66 | -3.79% | |
| 66.69 | 66.69 | 64.90 | 66.17 | +0.32% | |
| 64.74 | 66.76 | 64.21 | 65.96 | +0.27% | |
| 65.77 | 66.99 | 65.63 | 65.78 | +0.50% | |
| 66.23 | 67.25 | 63.79 | 65.45 | -1.80% | |
| 65.98 | 67.15 | 65.23 | 66.65 | +0.38% | |
| 65.93 | 67.22 | 65.33 | 66.40 | +0.73% | |
| 68.11 | 68.31 | 65.87 | 65.92 | -2.22% | |
| 68.41 | 68.81 | 67.13 | 67.42 | -1.07% | |
| 67.57 | 68.78 | 66.52 | 68.15 | +0.93% | |
| 65.78 | 68.19 | 65.00 | 67.52 | +1.08% | |
| 67.43 | 68.75 | 66.55 | 66.80 | -1.05% | |
| 67.66 | 68.75 | 66.23 | 67.51 | -0.41% | |
| 69.99 | 70.68 | 66.45 | 67.79 | -2.47% | |
| 71.15 | 72.04 | 65.78 | 69.51 | -11.83% | |
| 74.10 | 79.21 | 74.10 | 78.84 | +7.75% | |
| 72.56 | 74.84 | 72.01 | 73.17 | +0.16% | |
| 77.75 | 77.75 | 72.46 | 73.05 | -4.16% | |
| 78.17 | 79.42 | 75.42 | 76.22 | -3.52% | |
| 79.72 | 81.51 | 78.51 | 79.00 | +0.59% | |
| 79.85 | 80.30 | 77.54 | 78.54 | +0.61% | |
| 78.61 | 79.41 | 76.95 | 78.06 | +0.53% | |
| 77.81 | 79.02 | 76.67 | 77.65 | -2.34% | |
| 80.13 | 81.25 | 79.08 | 79.51 | +0.13% | |
| 79.39 | 80.06 | 77.72 | 79.41 | +1.07% | |
| 82.47 | 82.47 | 78.03 | 78.57 | -3.84% | |
| 81.80 | 84.43 | 81.62 | 81.71 | -2.24% | |
| 82.35 | 85.52 | 81.32 | 83.58 | +1.57% | |
| 80.07 | 82.59 | 79.75 | 82.29 | +2.79% | |
| 80.02 | 80.55 | 79.09 | 80.06 | +2.10% | |
| 79.90 | 81.07 | 78.25 | 78.41 | -3.30% | |
| 78.08 | 82.21 | 78.08 | 81.09 | +3.55% | |
| 79.49 | 80.48 | 77.62 | 78.31 | -1.65% | |
| 81.12 | 81.12 | 78.50 | 79.62 | -2.35% | |
| 84.26 | 84.69 | 80.00 | 81.54 | -4.13% | |
| 85.22 | 85.88 | 84.19 | 85.05 | +0.20% | |
| 83.55 | 85.00 | 82.74 | 84.88 | +2.43% | |
| 83.06 | 83.56 | 81.13 | 82.87 | -0.93% | |
| 86.36 | 86.87 | 82.56 | 83.65 | -2.72% | |
| 90.67 | 92.96 | 85.54 | 85.99 | -7.50% | |
| 92.59 | 93.25 | 90.61 | 92.96 | +0.06% | |
| 91.99 | 96.28 | 91.72 | 92.90 | +2.31% | |
| 87.36 | 93.12 | 85.26 | 90.80 | +4.80% | |
| 85.87 | 88.98 | 85.69 | 86.64 | -0.97% | |
| 85.99 | 88.38 | 85.27 | 87.49 | +1.45% | |
| 84.77 | 88.31 | 84.32 | 86.24 | +3.33% | |
| 82.04 | 87.20 | 81.86 | 83.46 | +1.68% | |
| 81.82 | 83.32 | 81.28 | 82.08 | +1.56% | |
| 79.20 | 82.13 | 79.07 | 80.82 | +5.07% | |
| 76.60 | 78.65 | 75.72 | 76.92 | +1.32% | |
| 73.60 | 76.33 | 73.31 | 75.92 | +4.70% | |
| 76.89 | 77.44 | 72.47 | 72.51 | -4.95% | |
| 73.43 | 76.82 | 73.10 | 76.29 | +5.72% | |
| 73.77 | 73.77 | 72.01 | 72.16 | -2.70% | |
| 76.42 | 76.97 | 74.01 | 74.16 | -3.22% | |
| 76.93 | 77.65 | 75.87 | 76.63 | +0.67% | |
| 77.78 | 78.67 | 75.14 | 76.12 | -2.95% | |
| 78.65 | 79.64 | 77.40 | 78.43 | -0.14% | |
| 75.82 | 78.63 | 75.06 | 78.54 | +0.04% | |
| 78.53 | 79.63 | 78.06 | 78.51 | -0.30% | |
| 77.39 | 79.21 | 76.70 | 78.75 | +0.57% | |
| 76.19 | 78.50 | 76.19 | 78.30 | +4.67% | |
| 72.60 | 75.03 | 72.20 | 74.81 | +3.61% | |
| 73.68 | 74.54 | 71.79 | 72.20 | -1.97% | |
| 72.06 | 74.17 | 71.24 | 73.65 | +0.18% | |
| 71.35 | 73.72 | 70.42 | 73.52 | +3.80% | |
| 72.76 | 73.01 | 69.37 | 70.83 | -4.94% | |
| 75.70 | 77.02 | 74.27 | 74.51 | -1.83% | |
| 78.70 | 78.70 | 75.24 | 75.90 | -5.09% | |
| 80.44 | 81.50 | 79.00 | 79.97 | +0.41% | |
| 81.43 | 82.47 | 78.32 | 79.64 | -3.36% | |
| 85.64 | 85.64 | 82.31 | 82.41 | -3.82% | |
| 90.05 | 90.34 | 85.58 | 85.68 | -5.25% | |
| 89.58 | 91.45 | 86.43 | 90.43 | +1.92% | |
| 92.82 | 92.82 | 88.36 | 88.73 | -3.04% | |
| 90.00 | 92.04 | 87.25 | 91.51 | +5.04% | |
| 86.94 | 88.19 | 83.14 | 87.12 | -3.52% | |
| 92.19 | 92.37 | 89.29 | 90.30 | -2.88% | |
| 92.96 | 94.19 | 90.61 | 92.98 | +0.46% | |
| 89.99 | 92.81 | 89.00 | 92.55 | +3.17% | |
| 88.92 | 91.15 | 86.71 | 89.71 | +1.90% | |
| 89.00 | 89.72 | 87.09 | 88.04 | -0.97% | |
| 88.49 | 90.54 | 88.45 | 88.90 | -0.28% | |
| 87.59 | 90.10 | 87.38 | 89.15 | +0.91% | |
| 91.41 | 91.41 | 86.50 | 88.35 | -0.50% | |
| 89.35 | 89.83 | 87.38 | 88.79 | +0.74% | |
| 89.73 | 90.54 | 88.07 | 88.14 | -1.70% | |
| 88.45 | 90.67 | 87.70 | 89.66 | +0.61% | |
| 86.14 | 90.50 | 85.70 | 89.12 | +6.29% | |
| 84.98 | 85.39 | 83.19 | 83.85 | -1.14% | |
| 87.76 | 88.36 | 84.47 | 84.82 | -4.31% | |
| 86.83 | 88.71 | 84.82 | 88.64 | +2.34% | |
| 82.85 | 86.69 | 82.26 | 86.61 | +3.03% | |
| 86.01 | 86.42 | 83.92 | 84.06 | -1.64% | |
| 82.00 | 86.12 | 81.03 | 85.46 | +2.84% | |
| 80.57 | 83.17 | 78.90 | 83.10 | +10.62% | |
| 74.14 | 75.61 | 73.00 | 75.12 | +0.40% | |
| 74.01 | 75.77 | 73.95 | 74.82 | +1.23% | |
| 79.80 | 81.59 | 73.87 | 73.91 | -9.99% | |
| 82.00 | 83.92 | 81.83 | 82.11 | +0.56% | |
| 80.42 | 82.75 | 78.06 | 81.65 | +3.34% | |
| 80.85 | 81.14 | 77.88 | 79.01 | -1.48% | |
| 84.12 | 85.03 | 79.56 | 80.20 | -7.92% | |
| 86.83 | 88.96 | 86.83 | 87.10 | -0.91% | |
| 87.18 | 88.09 | 85.78 | 87.90 | +2.48% | |
| 83.07 | 86.80 | 83.07 | 85.77 | +1.26% | |
| 84.03 | 86.19 | 82.21 | 84.70 | +4.70% | |
| 80.03 | 81.72 | 79.50 | 80.90 | +1.16% | |
| 80.29 | 81.77 | 78.28 | 79.97 | -2.96% | |
| 82.41 | 83.88 | 81.80 | 82.41 | -0.83% | |
| 80.96 | 83.51 | 80.63 | 83.10 | +2.94% | |
| 79.50 | 81.27 | 78.87 | 80.73 | +2.88% | |
| 79.33 | 80.52 | 77.03 | 78.47 | +0.28% | |
| 78.30 | 80.63 | 77.70 | 78.25 | -2.22% | |
| 81.02 | 81.02 | 77.74 | 80.03 | -1.21% | |
| 80.28 | 82.76 | 80.22 | 81.01 | -0.60% | |
| 78.82 | 81.82 | 76.52 | 81.50 | +1.62% | |
| 82.55 | 82.55 | 78.53 | 80.20 | -4.57% | |
| 86.16 | 86.94 | 83.09 | 84.04 | -4.12% | |
| 88.62 | 89.05 | 87.45 | 87.65 | -0.87% | |
| 86.12 | 88.59 | 84.03 | 88.42 | -0.41% | |
| 86.74 | 89.44 | 85.37 | 88.78 | -0.22% | |
| 87.84 | 89.48 | 86.56 | 88.98 | -0.45% | |
| 89.27 | 90.15 | 87.22 | 89.38 | +0.90% | |
| 89.96 | 89.96 | 86.58 | 88.58 | -0.40% | |
| 88.27 | 90.06 | 87.97 | 88.94 | +1.68% | |
| 89.55 | 90.13 | 87.12 | 87.47 | -3.56% | |
| 89.03 | 91.71 | 87.35 | 90.70 | +2.76% | |
| 89.34 | 90.73 | 87.72 | 88.26 | -2.71% | |
| 90.53 | 93.46 | 89.50 | 90.72 | -3.46% | |
| 88.82 | 95.29 | 88.72 | 93.97 | +16.34% | |
| 81.56 | 82.73 | 80.14 | 80.77 | -0.86% | |
| 82.22 | 83.85 | 79.63 | 81.47 | +1.07% | |
| 80.62 | 81.71 | 79.10 | 80.61 | +1.10% | |
| 79.38 | 80.60 | 78.85 | 79.73 | +1.62% | |
| 80.04 | 80.15 | 77.60 | 78.46 | -1.93% | |
| 77.58 | 80.48 | 77.52 | 80.00 | +4.93% | |
| 76.08 | 77.02 | 75.00 | 76.24 | -0.68% | |
| 73.67 | 77.20 | 73.09 | 76.76 | +5.37% | |
| 68.83 | 73.28 | 67.96 | 72.85 | +5.34% | |
| 67.51 | 69.36 | 66.88 | 69.16 | +2.96% | |
| 68.81 | 69.50 | 66.97 | 67.17 | -3.57% | |
| 68.84 | 69.82 | 67.48 | 69.66 | +1.04% | |
| 68.12 | 70.23 | 67.87 | 68.94 | +0.51% | |
| 72.78 | 73.57 | 68.25 | 68.59 | -5.89% | |
| 73.92 | 74.10 | 72.30 | 72.88 | -0.79% | |
| 74.93 | 75.54 | 72.53 | 73.46 | -3.28% | |
| 80.99 | 81.86 | 74.99 | 75.95 | -5.44% | |
| 77.71 | 80.95 | 76.99 | 80.32 | +4.35% | |
| 81.37 | 82.64 | 76.79 | 76.97 | -7.63% | |
| 81.47 | 84.01 | 81.14 | 83.33 | +3.85% | |
| 79.69 | 80.38 | 78.50 | 80.24 | +1.56% | |
| 78.80 | 79.59 | 78.38 | 79.01 | +0.33% | |
| 79.05 | 79.39 | 77.08 | 78.75 | -0.82% | |
| 79.23 | 80.76 | 78.52 | 79.40 | -0.56% | |
| 77.45 | 79.91 | 77.41 | 79.85 | +3.09% | |
| 74.00 | 77.98 | 74.00 | 77.46 | +3.78% | |
| 75.80 | 75.87 | 73.27 | 74.64 | -1.27% | |
| 73.37 | 75.85 | 72.95 | 75.60 | +2.26% | |
| 72.14 | 75.00 | 72.14 | 73.93 | +1.64% | |
| 70.85 | 73.21 | 70.81 | 72.74 | +3.40% | |
| 71.52 | 71.95 | 70.28 | 70.35 | -1.84% | |
| 72.60 | 72.60 | 71.60 | 71.67 | -1.34% | |
| 73.92 | 73.92 | 72.14 | 72.64 | -1.41% | |
| 73.10 | 73.73 | 72.60 | 73.68 | +0.30% | |
| 73.88 | 74.23 | 72.99 | 73.46 | -0.41% | |
| 73.73 | 74.05 | 72.82 | 73.76 | +0.60% | |
| 73.81 | 73.91 | 72.49 | 73.32 | -0.19% | |
| 73.34 | 73.77 | 72.25 | 73.46 | -0.53% | |
| 75.58 | 76.38 | 73.43 | 73.85 | -0.54% | |
| 75.59 | 76.33 | 73.56 | 74.25 | -2.58% | |
| 76.75 | 77.12 | 75.33 | 76.22 | -0.07% | |
| 78.09 | 78.09 | 75.52 | 76.27 | -1.32% | |
| 79.11 | 79.11 | 77.04 | 77.29 | -1.54% | |
| 76.20 | 78.63 | 75.83 | 78.50 | +3.18% | |
| 74.33 | 76.88 | 73.72 | 76.08 | +2.52% | |
| 74.02 | 75.21 | 73.68 | 74.21 | -0.74% | |
| 75.25 | 76.02 | 73.97 | 74.76 | +0.16% | |
| 74.00 | 75.34 | 73.70 | 74.64 | +0.80% | |
| 74.12 | 76.19 | 73.81 | 74.05 | -3.18% | |
| 74.66 | 76.71 | 74.17 | 76.48 | +3.34% | |
| 74.40 | 75.34 | 73.64 | 74.01 | +0.27% | |
| 73.96 | 74.98 | 73.55 | 73.81 | -1.38% | |
| 74.31 | 74.93 | 74.12 | 74.84 | +1.09% | |
| 74.00 | 75.12 | 73.95 | 74.03 | -0.80% | |
| 72.75 | 74.90 | 72.14 | 74.63 | +3.52% | |
| 70.27 | 72.28 | 69.61 | 72.09 | +2.04% | |
| 69.76 | 72.29 | 69.15 | 70.65 | +2.23% | |
| 70.68 | 71.14 | 69.03 | 69.11 | -0.27% | |
| 69.17 | 69.53 | 68.18 | 69.30 | +1.61% | |
| 67.45 | 68.48 | 66.90 | 68.20 | +1.02% | |
| 69.81 | 69.82 | 67.36 | 67.51 | -3.03% | |
| 69.05 | 70.10 | 68.43 | 69.62 | -1.96% | |
| 70.52 | 71.42 | 70.11 | 71.01 | +0.04% | |
| 71.48 | 72.59 | 70.15 | 70.98 | -0.49% | |
| 72.37 | 72.93 | 71.14 | 71.33 | -0.74% | |
| 71.49 | 73.53 | 69.93 | 71.86 | +1.23% | |
| 70.96 | 71.38 | 69.82 | 70.99 | -0.13% | |
| 71.55 | 72.89 | 70.02 | 71.08 | -1.51% | |
| 67.15 | 73.60 | 66.90 | 72.17 | +8.99% | |
| 66.51 | 68.80 | 64.26 | 66.22 | +8.36% | |
| 60.35 | 62.44 | 59.11 | 61.11 | +1.08% | |
| 59.49 | 60.82 | 58.72 | 60.46 | +0.88% | |
| 59.52 | 61.02 | 59.10 | 59.93 | -1.19% | |
| 60.99 | 62.97 | 60.34 | 60.65 | -0.80% | |
| 61.92 | 62.34 | 60.75 | 61.14 | -1.97% | |
| 63.00 | 63.59 | 61.85 | 62.37 | -0.76% | |
| 63.20 | 63.91 | 62.74 | 62.85 | -0.32% | |
| 63.00 | 63.97 | 62.69 | 63.05 | -0.13% | |
| 64.70 | 64.84 | 62.70 | 63.13 | -2.23% | |
| 64.31 | 64.84 | 63.18 | 64.57 | -0.34% | |
| 65.49 | 66.09 | 64.10 | 64.79 | -0.20% | |
| 65.00 | 65.53 | 64.26 | 64.92 | -0.89% | |
| 67.44 | 67.80 | 65.31 | 65.50 | -3.09% | |
| 70.46 | 71.69 | 67.59 | 67.59 | -4.15% | |
| 68.98 | 70.93 | 68.76 | 70.52 | +1.45% | |
| 67.66 | 70.29 | 67.66 | 69.51 | +3.19% | |
| 66.83 | 67.50 | 66.31 | 67.36 | +1.35% | |
| 68.20 | 68.46 | 66.16 | 66.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KNF chart for longer ranges.