Kiniksa Pharmaceuticals, Ltd. (KNSA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$40.99

$0.4 (0.99%)

Last update: 04:00 PM EST

Day's range

$39.79

$41.47

5 DAY PERFORMANCE

-3.60%

1 MONTH PERFORMANCE

+4.73%

3 MONTH PERFORMANCE

+14.79%

6 MONTH PERFORMANCE

+38.86%

YEAR-TO-DATE PERFORMANCE

+107.23%

1 YEAR PERFORMANCE

+95.38%

Kiniksa Pharmaceuticals, Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$40.35	$40.99 (1.59%)	$41.48	$39.79	331.10 K	$3.02 B
12/03/2025	$40.32	$40.59 (0.67%)	$41.55	$39.61	231.84 K	$2.99 B
12/02/2025	$40.85	$40.07 (-1.91%)	$41.67	$40.03	235.51 K	$2.95 B
12/01/2025	$42.33	$40.93 (-3.31%)	$42.53	$40.69	352.90 K	$3.01 B
11/28/2025	$42.50	$42.52 (0.05%)	$42.89	$42.02	147.80 K	$3.13 B
11/26/2025	$42.95	$42.54 (-0.95%)	$42.98	$42.01	311.91 K	$3.13 B
11/25/2025	$41.33	$42.71 (3.34%)	$42.85	$41.00	479.14 K	$3.14 B
11/24/2025	$41.74	$41.97 (0.55%)	$42.36	$40.76	614.03 K	$3.09 B
11/21/2025	$41.22	$41.58 (0.87%)	$42.07	$40.44	177.94 K	$3.06 B
11/20/2025	$42.34	$41.49 (-2.01%)	$42.93	$41.39	455.60 K	$3.05 B
11/19/2025	$41.03	$42.16 (2.75%)	$42.26	$40.70	362.00 K	$3.10 B
11/18/2025	$41.13	$41.28 (0.36%)	$42.30	$40.52	381.00 K	$3.04 B
11/17/2025	$40.00	$41.40 (3.5%)	$41.70	$39.61	276.44 K	$3.05 B
11/14/2025	$40.03	$40.32 (0.72%)	$41.19	$40.00	264.95 K	$2.97 B
11/13/2025	$40.66	$40.29 (-0.91%)	$40.89	$40.09	264.63 K	$2.97 B
11/12/2025	$40.50	$40.58 (0.2%)	$41.27	$40.04	405.30 K	$2.99 B
11/11/2025	$39.50	$40.57 (2.71%)	$40.89	$39.19	276.82 K	$2.99 B
11/10/2025	$39.71	$39.50 (-0.53%)	$39.82	$38.57	261.55 K	$2.91 B
11/07/2025	$38.55	$38.37 (-0.47%)	$38.82	$37.61	285.41 K	$2.82 B
11/06/2025	$38.85	$38.63 (-0.57%)	$39.37	$38.52	209.00 K	$2.84 B
11/05/2025	$39.48	$39.14 (-0.86%)	$39.66	$38.22	360.91 K	$2.88 B
11/04/2025	$37.80	$38.54 (1.96%)	$39.28	$37.47	687.20 K	$2.84 B
11/03/2025	$37.02	$37.47 (1.22%)	$37.94	$36.56	496.90 K	$2.76 B
10/31/2025	$37.43	$37.01 (-1.12%)	$37.67	$36.78	481.70 K	$2.72 B
10/30/2025	$37.59	$37.29 (-0.8%)	$38.28	$37.07	507.62 K	$2.74 B
10/29/2025	$39.29	$37.38 (-4.86%)	$39.43	$36.77	1.25 M	$2.75 B
10/28/2025	$41.37	$39.43 (-4.69%)	$42.05	$35.20	1.31 M	$2.90 B
10/27/2025	$39.79	$40.60 (2.04%)	$40.89	$39.63	595.80 K	$2.99 B
10/24/2025	$39.03	$38.93 (-0.26%)	$39.60	$38.72	789.43 K	$2.86 B
10/23/2025	$38.87	$38.77 (-0.26%)	$38.93	$38.02	402.06 K	$2.85 B
10/22/2025	$39.69	$38.90 (-1.99%)	$39.79	$38.46	422.24 K	$2.86 B
10/21/2025	$38.99	$38.85 (-0.36%)	$39.45	$38.47	577.90 K	$2.85 B
10/20/2025	$38.59	$38.99 (1.04%)	$39.57	$38.11	630.51 K	$2.86 B
10/17/2025	$38.90	$38.64 (-0.67%)	$39.14	$37.85	361.40 K	$2.84 B
10/16/2025	$39.00	$38.92 (-0.21%)	$39.39	$38.49	560.50 K	$2.86 B
10/15/2025	$37.82	$38.86 (2.75%)	$39.20	$37.82	352.60 K	$2.85 B
10/14/2025	$36.87	$37.89 (2.77%)	$38.04	$36.80	298.90 K	$2.78 B
10/13/2025	$38.21	$37.03 (-3.09%)	$38.29	$37.00	347.00 K	$2.72 B
10/10/2025	$38.11	$37.89 (-0.58%)	$38.48	$37.09	460.46 K	$2.78 B
10/09/2025	$38.49	$38.11 (-0.99%)	$39.43	$38.06	394.64 K	$2.80 B
10/08/2025	$38.31	$38.31 (0%)	$38.64	$37.61	291.11 K	$2.81 B
10/07/2025	$38.29	$38.12 (-0.44%)	$38.37	$37.69	241.90 K	$2.80 B
10/06/2025	$38.68	$38.29 (-1.01%)	$38.99	$37.92	263.77 K	$2.81 B
10/03/2025	$37.46	$38.49 (2.75%)	$38.60	$37.38	608.92 K	$2.83 B
10/02/2025	$38.41	$37.47 (-2.45%)	$38.59	$37.35	391.10 K	$2.75 B
10/01/2025	$38.89	$38.64 (-0.64%)	$39.12	$38.20	447.16 K	$2.84 B
09/30/2025	$38.68	$38.83 (0.39%)	$39.00	$38.00	363.00 K	$2.85 B
09/29/2025	$37.44	$38.77 (3.55%)	$38.87	$37.27	957.97 K	$2.85 B
09/26/2025	$35.82	$36.49 (1.87%)	$36.62	$35.38	285.30 K	$2.68 B
09/25/2025	$35.96	$35.51 (-1.25%)	$36.44	$35.48	375.30 K	$2.61 B
09/24/2025	$36.50	$36.09 (-1.12%)	$36.85	$35.92	621.24 K	$2.65 B
09/23/2025	$35.89	$36.33 (1.23%)	$36.41	$35.89	277.31 K	$2.67 B
09/22/2025	$35.88	$36.08 (0.56%)	$36.49	$35.33	267.10 K	$2.65 B
09/19/2025	$35.72	$35.42 (-0.84%)	$35.92	$35.29	489.25 K	$2.60 B
09/18/2025	$35.50	$35.92 (1.18%)	$36.05	$35.39	323.20 K	$2.64 B
09/17/2025	$35.57	$35.43 (-0.39%)	$35.98	$35.29	233.80 K	$2.60 B
09/16/2025	$36.57	$35.77 (-2.19%)	$36.64	$35.54	274.23 K	$2.63 B
09/15/2025	$37.27	$36.56 (-1.91%)	$37.27	$35.74	561.67 K	$2.68 B
09/12/2025	$37.02	$37.10 (0.22%)	$37.34	$36.40	396.32 K	$2.72 B
09/11/2025	$36.31	$37.01 (1.93%)	$37.05	$36.12	403.20 K	$2.72 B
09/10/2025	$36.90	$36.23 (-1.82%)	$37.25	$35.72	491.86 K	$2.66 B
09/09/2025	$36.09	$36.86 (2.13%)	$36.92	$35.76	416.00 K	$2.71 B
09/08/2025	$35.57	$36.57 (2.81%)	$36.74	$35.45	549.50 K	$2.69 B
09/05/2025	$35.53	$35.71 (0.51%)	$35.84	$35.12	328.30 K	$2.62 B