Kineta Inc. (KA) Historical Stock Data

0.48 ↑0.00 (0.00%)

As of August 30, 2024, 12:21pm EST.

Historical Data

In the past 30 trading days, KA is up 1.73% a day on average. There have been 17 days where Kineta Inc. closed green and 13 days where KA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.52	0.48	↓$0.04 (-8.08%)	0.48	0.52	4.72K
2024-11-19	0.55	0.52	↓$0.03 (-5.04%)	0.52	0.55	9.28K
2024-11-18	0.58	0.56	↓$0.02 (-3.91%)	0.56	0.60	4.05K
2024-11-15	0.59	0.59	↑$0.00 (0.08%)	0.59	0.61	9.09K
2024-11-14	0.59	0.59	↑$0.00 (0.00%)	0.59	0.62	4.74K
2024-11-12	0.70	0.62	↓$0.08 (-10.94%)	0.62	0.70	2.24K
2024-11-08	0.66	0.67	↑$0.01 (1.36%)	0.66	0.67	7.22K
2024-11-07	0.69	0.67	↓$0.02 (-3.04%)	0.62	0.70	40.12K
2024-11-05	0.68	0.72	↑$0.04 (6.08%)	0.68	0.73	5.50K
2024-11-01	0.67	0.71	↑$0.04 (5.81%)	0.66	0.71	41.15K
2024-10-31	0.67	0.67	↑$0.00 (0.00%)	0.67	0.67	105
2024-10-29	0.71	0.70	↓$0.01 (-1.68%)	0.67	0.73	41.54K
2024-10-25	0.69	0.69	↑$0.00 (0.00%)	0.69	0.69	4.51K
2024-10-23	0.72	0.72	↑$0.00 (0.14%)	0.68	0.72	9.41K
2024-10-21	0.68	0.71	↑$0.03 (4.26%)	0.64	0.75	85.82K
2024-10-18	0.70	0.70	↓$0.00 (-0.16%)	0.70	0.72	12.62K
2024-10-14	0.60	0.62	↑$0.01 (2.15%)	0.60	0.63	2.63K
2024-10-11	0.59	0.61	↑$0.02 (3.89%)	0.59	0.62	38.96K
2024-10-09	0.61	0.59	↓$0.02 (-3.27%)	0.58	0.65	51.91K
2024-10-08	0.64	0.61	↓$0.03 (-4.08%)	0.61	0.64	3.09K
2024-10-04	0.58	0.58	↓$0.00 (-0.51%)	0.58	0.60	2.38K
2024-09-30	0.57	0.69	↑$0.12 (22.02%)	0.56	0.69	78.01K
2024-09-27	0.56	0.56	↓$0.00 (-0.36%)	0.53	0.61	30.02K
2024-09-26	0.56	0.60	↑$0.04 (7.96%)	0.56	0.60	16.01K
2024-09-25	0.58	0.60	↑$0.02 (3.43%)	0.57	0.61	55.09K
2024-09-24	0.57	0.63	↑$0.06 (10.35%)	0.57	0.65	44.60K
2024-09-23	0.77	0.70	↓$0.07 (-9.10%)	0.60	0.82	375.99K
2024-09-20	0.71	0.86	↑$0.15 (20.83%)	0.63	0.87	245.67K
2024-09-19	0.50	0.70	↑$0.20 (40.00%)	0.39	0.80	322.74K
2024-09-18	0.78	0.57	↓$0.21 (-26.34%)	0.56	0.83	480.68K