KNSA
KINIKSA PHARMA (KNSA)
NASDAQ
$59.39+$2.26 (+3.96%)
Price as of Jun 23, 2026 4:59 PM EDT
  • $2.4B
    Market Cap
  • 98.92%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +7.31%
    Low Price$46.92
    High Price$57.13
  • 3 Months
    +23.98%
    Low Price$42.45
    High Price$59.48
  • 1 Year
    +98.92%
    Low Price$26.33
    High Price$59.48
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
55.69
57.81
55.69
57.13
+3.67%
609,113
06/18/2026
55.00
55.99
54.33
55.11
+1.66%
780,968
06/17/2026
52.68
54.24
52.68
54.21
+3.65%
644,958
06/16/2026
52.20
52.44
51.08
52.30
-0.08%
373,515
06/15/2026
51.75
53.28
51.70
52.34
+0.87%
627,268
06/12/2026
51.66
52.48
51.36
51.89
+0.60%
362,760
06/11/2026
49.20
51.64
48.71
51.58
+4.69%
624,219
06/10/2026
48.64
50.09
48.51
49.27
+1.17%
462,713
06/09/2026
49.68
50.72
48.49
48.70
-0.69%
522,384
06/08/2026
48.80
49.40
47.95
49.04
+1.28%
443,915
06/05/2026
48.98
49.99
48.21
48.42
-1.65%
344,573
06/04/2026
47.98
50.48
47.43
49.23
+2.88%
470,580
06/03/2026
47.41
48.44
47.24
47.85
+1.98%
495,709
06/02/2026
47.79
47.89
46.10
46.92
-3.12%
645,591
06/01/2026
47.84
48.94
46.63
48.43
+0.10%
750,405
05/29/2026
50.72
50.80
48.06
48.38
-4.84%
722,265
05/28/2026
52.00
52.01
50.72
50.84
-1.93%
486,916
05/27/2026
52.71
53.37
51.50
51.84
-1.93%
612,530
05/26/2026
53.24
53.63
52.26
52.86
-0.71%
551,346
05/22/2026
53.48
55.08
53.02
53.24
-0.76%
383,825
05/21/2026
53.59
55.33
53.16
53.65
-1.16%
767,589
05/20/2026
53.59
54.51
52.31
54.28
+1.76%
447,302
05/19/2026
53.50
54.28
52.93
53.34
-0.56%
466,109
05/18/2026
56.95
57.01
53.31
53.64
-5.08%
559,922
05/15/2026
58.00
58.56
56.22
56.51
-3.47%
471,516
05/14/2026
59.38
59.72
57.99
58.54
-0.98%
410,052
05/13/2026
59.39
59.87
58.52
59.12
-0.61%
379,688
05/12/2026
58.69
59.87
58.14
59.48
+1.90%
511,026
05/11/2026
58.98
59.75
57.36
58.37
-0.39%
399,173
05/08/2026
57.06
58.85
56.83
58.60
+2.93%
394,278
05/07/2026
57.62
57.62
55.76
56.93
-2.23%
545,395
05/06/2026
56.52
58.26
55.82
58.23
+2.63%
856,915
05/05/2026
57.42
58.20
56.09
56.74
-1.53%
624,939
05/04/2026
54.97
57.72
54.45
57.62
+4.25%
763,788
05/01/2026
53.78
55.28
52.77
55.27
+2.77%
1,021,781
04/30/2026
53.57
54.07
52.55
53.78
+1.49%
861,411
04/29/2026
53.91
54.31
52.29
52.99
-1.60%
1,276,092
04/28/2026
47.20
54.23
45.01
53.85
+23.48%
3,030,904
04/28/2026
$0.27 Earnings
04/27/2026
42.67
44.23
42.61
43.61
+1.92%
1,294,317
04/24/2026
43.00
43.00
41.95
42.79
-0.60%
645,696
04/23/2026
43.30
43.84
42.51
43.05
+0.02%
567,623
04/22/2026
42.84
43.69
42.67
43.04
+1.39%
703,453
04/21/2026
42.46
43.46
41.49
42.45
-0.02%
1,081,566
04/20/2026
44.77
44.86
42.46
42.46
-5.43%
1,209,422
04/17/2026
45.40
45.91
44.74
44.90
-0.93%
1,013,427
04/16/2026
46.44
46.62
44.90
45.32
-1.24%
623,199
04/15/2026
47.00
47.56
45.21
45.89
-2.20%
718,289
04/14/2026
47.13
47.78
45.60
46.92
-0.80%
727,254
04/13/2026
47.35
48.46
46.60
47.30
+0.47%
350,975
04/10/2026
47.21
47.74
46.78
47.08
-0.53%
479,768
04/09/2026
46.69
47.55
44.40
47.33
+0.64%
666,516
04/08/2026
49.23
49.87
46.46
47.03
-3.90%
651,112
04/07/2026
49.60
50.01
48.67
48.94
-1.23%
414,236
04/06/2026
48.58
50.03
48.58
49.55
+1.50%
791,726
04/02/2026
47.75
48.85
46.82
48.82
+1.43%
436,345
04/01/2026
48.87
49.33
47.71
48.13
-0.04%
494,017
03/31/2026
46.66
48.56
45.99
48.15
+5.36%
604,129
03/30/2026
45.59
45.95
44.76
45.70
-0.11%
325,149
03/27/2026
46.60
46.91
45.44
45.75
-2.20%
974,269
03/26/2026
45.75
47.13
45.24
46.78
+2.05%
405,483
03/25/2026
45.00
46.70
45.00
45.84
+2.00%
381,033
03/24/2026
45.75
45.75
44.43
44.94
-2.39%
439,332
03/23/2026
46.36
47.17
45.71
46.04
-0.09%
679,443
03/20/2026
45.64
46.34
44.62
46.08
+0.99%
852,199
03/19/2026
45.21
45.93
44.36
45.63
+1.06%
789,008
03/18/2026
47.02
47.02
45.04
45.15
-3.98%
630,141
03/17/2026
46.73
47.10
46.41
47.02
+1.12%
518,203
03/16/2026
45.75
47.83
45.75
46.50
+1.57%
770,652
03/13/2026
46.49
46.54
45.30
45.78
-0.63%
852,872
03/12/2026
46.20
46.66
44.87
46.07
-0.52%
976,011
03/11/2026
46.92
47.00
45.66
46.31
-1.51%
257,679
03/10/2026
47.20
47.41
45.66
47.02
+0.60%
441,194
03/09/2026
45.87
46.86
44.45
46.74
+1.26%
484,406
03/06/2026
46.02
47.41
44.94
46.16
+0.30%
1,257,718
03/05/2026
46.68
46.72
44.83
46.02
-2.64%
729,627
03/04/2026
44.67
47.46
43.33
47.27
+4.19%
836,292
03/03/2026
45.83
46.25
44.94
45.37
-1.37%
842,969
03/02/2026
44.13
46.17
43.51
46.00
+3.39%
803,283
02/27/2026
43.86
44.56
43.03
44.49
+2.30%
569,056
02/26/2026
42.73
44.30
42.43
43.49
+1.71%
814,342
02/25/2026
43.50
43.50
41.70
42.76
-1.70%
1,108,327
02/24/2026
42.75
46.33
41.12
43.50
-8.21%
1,215,987
02/24/2026
$0.17 Earnings
02/23/2026
47.78
49.12
47.28
47.39
-0.80%
846,655
02/20/2026
47.46
47.86
46.75
47.77
+1.27%
468,598
02/19/2026
46.25
47.51
45.50
47.17
+3.92%
631,937
02/18/2026
45.36
45.81
44.89
45.39
+0.02%
255,782
02/17/2026
44.97
45.58
43.55
45.38
+0.02%
552,464
02/13/2026
44.74
46.65
44.30
45.37
+1.48%
510,532
02/12/2026
45.00
45.50
43.50
44.71
-0.60%
312,323
02/11/2026
44.44
44.98
43.11
44.98
+0.60%
350,532
02/10/2026
44.22
45.01
43.95
44.71
+0.81%
386,653
02/09/2026
43.15
44.43
42.00
44.35
+2.92%
403,782
02/06/2026
42.77
43.74
42.69
43.09
+1.20%
312,754
02/05/2026
43.41
44.34
41.98
42.58
-2.16%
334,347
02/04/2026
44.97
45.09
43.09
43.52
-3.20%
523,931
02/03/2026
44.37
45.50
44.26
44.96
+0.65%
435,679
02/02/2026
43.65
45.02
43.65
44.67
+1.71%
382,993
01/30/2026
44.02
44.56
43.18
43.92
-0.09%
987,047