KNSA
KINIKSA PHARMA (KNSA)
NASDAQ
$95.50-$0.27 (-0.28%)
Price as of Nov 12, 2026 9:55 AM EST
  • $4.0B
    Market Cap
  • 135.98%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +20.03%
    Low Price$72.98
    High Price$98.76
  • 3 Months
    +23.08%
    Low Price$72.98
    High Price$98.76
  • 1 Year
    +135.98%
    Low Price$37.92
    High Price$98.76
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
95.75
96.15
93.49
95.76
+0.78%
581,161
11/10/2026
97.35
98.37
94.03
95.02
-3.79%
631,654
11/09/2026
95.21
99.31
94.93
98.76
+5.22%
792,783
11/06/2026
88.92
94.48
88.41
93.86
+6.25%
636,330
11/05/2026
95.49
96.99
87.30
88.34
-8.09%
962,258
11/04/2026
93.63
96.28
91.74
96.12
+3.03%
861,348
11/03/2026
90.44
94.84
90.44
93.29
+2.74%
1,023,188
11/02/2026
92.83
94.17
90.56
90.80
-1.56%
999,469
10/30/2026
97.40
98.48
91.25
92.24
-5.45%
1,320,329
10/29/2026
95.00
98.36
94.40
97.56
+2.50%
1,380,253
10/28/2026
87.88
95.28
87.54
95.18
+6.70%
1,706,579
10/27/2026
85.00
90.80
82.26
89.20
+22.23%
2,320,725
10/27/2026
$0.56 Earnings
10/26/2026
76.00
76.48
70.67
72.98
-4.89%
1,434,041
10/23/2026
80.16
80.22
76.58
76.73
-5.03%
576,557
10/22/2026
79.32
81.30
78.39
80.79
+1.37%
429,696
10/21/2026
83.41
84.06
78.74
79.70
-4.17%
837,000
10/20/2026
80.25
83.78
79.88
83.17
+4.64%
1,237,525
10/19/2026
78.78
80.61
78.36
79.48
+1.13%
602,140
10/16/2026
79.94
80.34
76.88
78.59
-1.69%
525,187
10/15/2026
79.85
82.98
79.62
79.94
+1.40%
1,485,072
10/14/2026
78.12
79.96
77.70
78.84
+0.39%
576,558
10/13/2026
79.21
80.00
78.45
78.53
-0.90%
578,479
10/12/2026
80.00
80.99
78.82
79.24
-0.68%
340,940
10/09/2026
78.24
80.50
78.03
79.78
+1.31%
430,280
10/08/2026
77.18
78.83
75.44
78.75
+1.01%
411,567
10/07/2026
76.18
79.22
74.70
77.96
+1.13%
381,045
10/06/2026
76.00
77.32
73.84
77.09
+1.02%
378,743
10/05/2026
75.97
76.79
75.29
76.31
+0.69%
391,511
10/02/2026
75.58
76.22
74.56
75.79
+0.76%
376,308
10/01/2026
73.87
76.11
73.14
75.22
+0.82%
878,562
09/30/2026
76.55
76.55
73.76
74.61
-1.48%
650,610
09/29/2026
75.32
76.52
74.33
75.73
-0.49%
620,703
09/28/2026
75.00
76.42
74.02
76.10
+1.36%
734,141
09/25/2026
75.40
76.00
74.53
75.08
-0.35%
478,994
09/24/2026
76.02
76.95
74.46
75.34
-0.97%
433,364
09/23/2026
77.99
78.23
74.88
76.08
-2.46%
408,494
09/22/2026
78.09
79.54
77.37
78.00
-0.17%
403,917
09/21/2026
77.12
78.73
75.90
78.13
+1.15%
482,846
09/18/2026
78.95
79.61
76.99
77.24
-2.63%
1,058,198
09/17/2026
78.66
79.76
78.29
79.33
+2.20%
722,009
09/16/2026
75.06
77.64
74.91
77.62
+3.29%
553,899
09/15/2026
76.46
76.63
74.47
75.15
-1.87%
488,920
09/14/2026
77.89
77.89
75.02
76.58
+0.41%
646,081
09/11/2026
77.70
78.59
76.14
76.27
-0.27%
795,061
09/10/2026
77.66
78.42
75.99
76.48
-2.60%
459,836
09/09/2026
78.72
80.22
77.33
78.52
+1.85%
588,383
09/08/2026
76.25
78.50
75.00
77.09
-1.05%
676,531
09/04/2026
79.75
80.43
77.90
77.91
-3.18%
430,045
09/03/2026
80.30
81.41
78.84
80.47
+0.73%
634,927
09/02/2026
79.53
80.18
77.87
79.89
+0.77%
568,482
09/01/2026
78.29
79.55
77.86
79.28
+0.83%
387,221
08/31/2026
78.00
78.96
76.65
78.63
+0.70%
428,071
08/28/2026
79.60
79.81
77.71
78.08
-2.16%
427,300
08/27/2026
78.20
80.79
77.80
79.80
+1.42%
413,274
08/26/2026
79.65
80.26
78.35
78.68
-1.90%
383,818
08/25/2026
79.36
80.86
79.13
80.20
+1.03%
402,060
08/24/2026
79.50
79.98
77.71
79.38
+0.44%
419,052
08/21/2026
78.28
79.93
78.01
79.03
+0.71%
270,015
08/20/2026
79.43
80.12
77.64
78.47
-2.88%
546,876
08/19/2026
80.50
81.57
79.27
80.80
+1.65%
872,288
08/18/2026
78.85
79.86
78.77
79.49
+0.39%
367,328
08/17/2026
76.89
79.22
76.75
79.18
+3.17%
328,953
08/14/2026
77.32
77.51
75.30
76.75
-1.39%
403,529
08/13/2026
78.65
79.69
77.20
77.83
-0.41%
451,328
08/12/2026
77.37
79.79
76.92
78.15
+0.45%
572,414
08/11/2026
76.67
78.25
75.73
77.80
+1.66%
350,867
08/10/2026
76.05
77.78
75.00
76.53
+0.62%
264,604
08/07/2026
77.66
77.82
75.52
76.06
-0.59%
219,845
08/06/2026
77.88
78.80
75.74
76.51
-2.01%
353,324
08/05/2026
76.91
78.24
76.12
78.08
+2.75%
531,287
08/04/2026
75.14
76.91
73.04
75.99
+3.51%
661,830
08/03/2026
73.89
75.44
71.42
73.41
-1.25%
785,345
07/31/2026
77.66
78.04
73.65
74.34
-4.94%
1,029,805
07/30/2026
79.40
80.51
77.74
78.20
-3.36%
947,586
07/29/2026
81.43
82.94
77.57
80.92
+1.86%
1,380,536
07/28/2026
70.06
81.97
67.35
79.44
+25.03%
2,874,897
07/28/2026
$0.30 Earnings
07/27/2026
62.96
64.85
62.79
63.54
+1.11%
834,534
07/24/2026
63.35
63.39
62.31
62.84
-0.33%
619,974
07/23/2026
62.36
63.29
61.81
63.05
+0.98%
321,684
07/22/2026
63.23
63.82
61.60
62.44
-1.75%
328,487
07/21/2026
62.48
63.87
62.48
63.55
+1.55%
489,342
07/20/2026
63.60
65.00
62.13
62.58
-2.14%
520,559
07/17/2026
60.09
64.63
60.07
63.95
+4.65%
712,523
07/16/2026
61.50
61.71
60.26
61.11
-0.94%
473,896
07/15/2026
61.29
62.20
60.54
61.69
-0.47%
377,947
07/14/2026
60.94
62.76
60.13
61.98
+1.71%
550,029
07/13/2026
63.43
63.64
60.89
60.94
-3.94%
586,049
07/10/2026
65.16
65.71
62.60
63.44
-2.97%
443,173
07/09/2026
64.51
65.62
64.51
65.38
+0.96%
371,557
07/08/2026
67.22
67.50
63.26
64.76
-3.76%
1,059,908
07/07/2026
63.30
67.53
63.03
67.29
+7.20%
947,085
07/06/2026
64.43
65.16
62.73
62.77
-2.73%
637,924
07/02/2026
62.86
64.57
62.04
64.53
+2.62%
626,287
07/01/2026
63.64
64.09
62.56
62.89
-1.67%
680,128
06/30/2026
62.41
64.81
61.60
63.95
+2.47%
1,357,738
06/29/2026
60.35
63.77
59.12
62.41
+5.42%
1,531,703
06/26/2026
57.42
59.77
56.56
59.20
+4.06%
6,756,126
06/25/2026
58.84
59.73
56.86
56.89
-3.79%
681,729