Kineta Inc. (KA) Historical Stock Data

0.58 ↓0.01 (-1.10%)

As of May 3, 2024, 3:43pm EST.

Historical Data

In the past 30 trading days, KA is up 1.58% a day on average. There have been 14 days where Kineta Inc. closed green and 16 days where KA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.56	0.59	↑$0.03 (5.70%)	0.53	0.61	67.15K
2024-05-02	0.55	0.56	↑$0.01 (1.81%)	0.50	0.58	57K
2024-05-01	0.56	0.55	↓$0.01 (-1.87%)	0.55	0.62	164.07K
2024-04-30	0.59	0.56	↓$0.02 (-3.80%)	0.54	0.63	63.75K
2024-04-29	0.61	0.59	↓$0.02 (-4.00%)	0.59	0.61	54.68K
2024-04-26	0.60	0.61	↑$0.01 (1.08%)	0.57	0.62	131.91K
2024-04-25	0.61	0.64	↑$0.03 (4.99%)	0.57	0.65	183.72K
2024-04-24	0.65	0.62	↓$0.03 (-4.57%)	0.60	0.67	172.77K
2024-04-23	0.65	0.67	↑$0.02 (3.05%)	0.60	0.68	312.76K
2024-04-22	0.52	0.63	↑$0.11 (22.10%)	0.51	0.74	832.43K
2024-04-19	0.55	0.53	↓$0.02 (-3.81%)	0.49	0.55	481.90K
2024-04-18	0.46	0.49	↑$0.03 (6.04%)	0.41	0.55	848.49K
2024-04-17	0.45	0.47	↑$0.02 (4.44%)	0.42	0.52	741.77K
2024-04-16	0.37	0.48	↑$0.11 (30.00%)	0.33	0.55	5.41M
2024-04-15	0.35	0.34	↓$0.01 (-3.44%)	0.34	0.39	167.88K
2024-04-12	0.44	0.36	↓$0.08 (-17.50%)	0.36	0.44	166.61K
2024-04-11	0.37	0.44	↑$0.07 (18.89%)	0.37	0.47	568.39K
2024-04-10	0.40	0.37	↓$0.03 (-7.50%)	0.35	0.43	438.61K
2024-04-09	0.47	0.43	↓$0.04 (-8.72%)	0.41	0.49	1.23M
2024-04-08	0.55	0.54	↓$0.01 (-1.64%)	0.51	0.57	5.41M
2024-04-05	0.56	0.56	↓$0.00 (-0.04%)	0.53	0.59	66.11K
2024-04-04	0.55	0.56	↑$0.01 (2.11%)	0.53	0.60	100.82K
2024-04-03	0.49	0.57	↑$0.08 (15.42%)	0.47	0.57	57.31K
2024-04-02	0.50	0.49	↓$0.01 (-1.34%)	0.46	0.53	47.99K
2024-04-01	0.53	0.51	↓$0.02 (-4.49%)	0.46	0.53	46.04K
2024-03-28	0.53	0.53	↓$0.00 (-0.02%)	0.41	0.57	139.85K
2024-03-27	0.56	0.52	↓$0.04 (-6.91%)	0.51	0.60	99.01K
2024-03-26	0.55	0.55	↑$0.00 (0.38%)	0.55	0.62	143K
2024-03-25	0.64	0.56	↓$0.08 (-13.17%)	0.49	0.66	140.33K
2024-03-22	0.57	0.65	↑$0.08 (14.18%)	0.55	0.65	95.11K