Kineta Inc. (KA) Historical Stock Data
0.64 ↑0.02 (3.19%)
As of April 25, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, KA is up 1.28% 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 |
---|---|---|---|---|---|---|
2024-04-25 | 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 |
2024-03-21 | 0.58 | 0.59 | ↑$0.01 (2.49%) | 0.56 | 0.73 | 252.24K |
2024-03-20 | 0.55 | 0.57 | ↑$0.02 (2.97%) | 0.54 | 0.58 | 50.32K |
2024-03-19 | 0.54 | 0.54 | ↓$0.00 (-0.59%) | 0.50 | 0.57 | 52.78K |
2024-03-18 | 0.57 | 0.56 | ↓$0.01 (-2.32%) | 0.53 | 0.63 | 79.43K |
2024-03-15 | 0.64 | 0.55 | ↓$0.10 (-14.84%) | 0.55 | 0.67 | 224.77K |
2024-03-14 | 0.60 | 0.61 | ↑$0.01 (2.12%) | 0.55 | 0.62 | 75.95K |
Create an account or log in to view more rows.
$KA bag holders for life club
$KA if your selling dont regret it later
$KA I blocked some bears and I liked it!
$KA nice!!!
$KA has just been halted from trading due to volatility.
$KA bear trap?
$KA buying all the dips.
$KA go to the bathroom
come back to green! I like it!
$KA about to pop IMHO
$KA has just been halted from trading due to volatility.