Kiniksa Pharmaceuticals Ltd (KNSA) Historical Stock Data
41.67 ↑0.68 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNSA is up 0.02% a day on average. There have been 16 days where Kiniksa Pharmaceuticals Ltd closed green and 14 days where KNSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 41.12 | 41.67 | ↑$0.55 (1.34%) | 40.31 | 42.00 | 339.54K |
| 2025-12-04 | 40.35 | 40.99 | ↑$0.64 (1.59%) | 39.79 | 41.48 | 331.07K |
| 2025-12-03 | 40.32 | 40.59 | ↑$0.27 (0.67%) | 39.61 | 41.55 | 231.84K |
| 2025-12-02 | 40.85 | 40.07 | ↓$0.78 (-1.91%) | 40.04 | 41.67 | 235.51K |
| 2025-12-01 | 42.33 | 40.93 | ↓$1.40 (-3.31%) | 40.69 | 42.53 | 352.90K |
| 2025-11-28 | 42.50 | 42.52 | ↑$0.02 (0.05%) | 42.02 | 42.89 | 147.75K |
| 2025-11-26 | 42.95 | 42.54 | ↓$0.41 (-0.95%) | 42.01 | 42.98 | 311.88K |
| 2025-11-25 | 41.33 | 42.71 | ↑$1.38 (3.34%) | 41.00 | 42.85 | 479.14K |
| 2025-11-24 | 41.74 | 41.97 | ↑$0.23 (0.55%) | 40.76 | 42.36 | 614.03K |
| 2025-11-21 | 41.22 | 41.58 | ↑$0.36 (0.87%) | 40.44 | 42.07 | 177.94K |
| 2025-11-20 | 42.34 | 41.49 | ↓$0.85 (-2.01%) | 41.39 | 42.93 | 455.57K |
| 2025-11-19 | 41.03 | 42.16 | ↑$1.13 (2.75%) | 40.70 | 42.26 | 362K |
| 2025-11-18 | 41.13 | 41.28 | ↑$0.15 (0.36%) | 40.52 | 42.30 | 381K |
| 2025-11-17 | 40.00 | 41.40 | ↑$1.40 (3.50%) | 39.61 | 41.70 | 276.44K |
| 2025-11-14 | 40.03 | 40.32 | ↑$0.29 (0.72%) | 40.00 | 41.19 | 264.95K |
| 2025-11-13 | 40.66 | 40.29 | ↓$0.37 (-0.91%) | 40.09 | 40.89 | 264.63K |
| 2025-11-12 | 40.50 | 40.58 | ↑$0.08 (0.20%) | 40.04 | 41.27 | 405.28K |
| 2025-11-11 | 39.50 | 40.57 | ↑$1.07 (2.71%) | 39.19 | 40.89 | 276.82K |
| 2025-11-10 | 39.71 | 39.50 | ↓$0.21 (-0.53%) | 38.57 | 39.82 | 261.55K |
| 2025-11-07 | 38.55 | 38.37 | ↓$0.18 (-0.47%) | 37.61 | 38.82 | 285.41K |
| 2025-11-06 | 38.85 | 38.63 | ↓$0.22 (-0.57%) | 38.52 | 39.37 | 209K |
| 2025-11-05 | 39.48 | 39.14 | ↓$0.34 (-0.86%) | 38.22 | 39.66 | 360.91K |
| 2025-11-04 | 37.80 | 38.54 | ↑$0.74 (1.96%) | 37.47 | 39.28 | 687.20K |
| 2025-11-03 | 37.02 | 37.47 | ↑$0.45 (1.22%) | 36.56 | 37.94 | 496.89K |
| 2025-10-31 | 37.43 | 37.01 | ↓$0.42 (-1.12%) | 36.78 | 37.68 | 481.67K |
| 2025-10-30 | 37.59 | 37.29 | ↓$0.30 (-0.80%) | 37.07 | 38.28 | 507.62K |
| 2025-10-29 | 39.29 | 37.38 | ↓$1.91 (-4.86%) | 36.77 | 39.43 | 1.25M |
| 2025-10-28 | 41.37 | 39.43 | ↓$1.94 (-4.68%) | 35.20 | 42.05 | 1.31M |
| 2025-10-27 | 39.79 | 40.60 | ↑$0.81 (2.04%) | 39.63 | 40.89 | 595.39K |
| 2025-10-24 | 39.03 | 38.93 | ↓$0.10 (-0.26%) | 38.72 | 39.60 | 789.43K |
Create an account or log in to view more rows.
$KNSA Wish I shorted
$KNSA Overpower the algos!
$KNSA Not Selling
Hodling for thousands!
$KNSA my put options are fine
$KNSA This is how I feel everyday holding this gem.
$KNSA News?
$KNSA Guys when can we expect that 30% drop?
$KNSA had to buy calls
$KNSA free to hold
$KNSA This is just getting warmed up.