Kineta Inc. (KA) Historical Stock Data
7.00 ↓0.83 (-10.60%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, KA is down -1.87% a day on average. There have been 15 days where Kineta Inc. closed green and 15 days where KA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 8.22 | 7.00 | ↓$1.22 (-14.84%) | 7.00 | 8.22 | 14.84K |
| 2023-01-26 | 7.60 | 7.83 | ↑$0.23 (3.03%) | 7.32 | 8.49 | 61.63K |
| 2023-01-25 | 6.90 | 7.31 | ↑$0.41 (5.94%) | 6.77 | 7.79 | 35.66K |
| 2023-01-24 | 6.69 | 6.70 | ↑$0.01 (0.15%) | 6.11 | 6.70 | 7.40K |
| 2023-01-23 | 6.57 | 6.17 | ↓$0.40 (-6.09%) | 6.15 | 6.72 | 8.54K |
| 2023-01-20 | 5.82 | 6.49 | ↑$0.67 (11.51%) | 5.82 | 6.62 | 21.97K |
| 2023-01-19 | 5.63 | 5.99 | ↑$0.36 (6.39%) | 5.42 | 5.99 | 26.87K |
| 2023-01-18 | 5.08 | 5.26 | ↑$0.18 (3.54%) | 5.08 | 5.26 | 8.19K |
| 2023-01-17 | 5.63 | 5.18 | ↓$0.45 (-7.99%) | 5.12 | 5.63 | 16.65K |
| 2023-01-13 | 5.42 | 5.41 | ↓$0.01 (-0.18%) | 5.35 | 5.68 | 7.62K |
| 2023-01-12 | 5.93 | 5.56 | ↓$0.37 (-6.24%) | 5.40 | 5.93 | 12.90K |
| 2023-01-11 | 5.94 | 5.69 | ↓$0.25 (-4.21%) | 5.52 | 5.94 | 12.57K |
| 2023-01-10 | 5.78 | 5.65 | ↓$0.13 (-2.20%) | 5.39 | 5.95 | 33.79K |
| 2023-01-09 | 6.17 | 5.51 | ↓$0.66 (-10.70%) | 5.36 | 6.17 | 15.24K |
| 2023-01-06 | 5.95 | 5.98 | ↑$0.03 (0.50%) | 5.78 | 6.07 | 10.44K |
| 2023-01-05 | 5.59 | 5.77 | ↑$0.18 (3.22%) | 5.45 | 5.82 | 20.91K |
| 2023-01-04 | 6.44 | 5.66 | ↓$0.78 (-12.11%) | 5.57 | 6.44 | 19.51K |
| 2023-01-03 | 6.74 | 6.23 | ↓$0.52 (-7.64%) | 6.19 | 6.74 | 13.47K |
| 2022-12-30 | 6.11 | 6.35 | ↑$0.24 (3.93%) | 5.83 | 6.85 | 37.41K |
| 2022-12-29 | 5.87 | 6.12 | ↑$0.25 (4.18%) | 5.87 | 6.24 | 40.51K |
| 2022-12-28 | 5.18 | 5.79 | ↑$0.61 (11.78%) | 5.08 | 5.82 | 53.88K |
| 2022-12-27 | 5.02 | 5.18 | ↑$0.16 (3.15%) | 4.86 | 5.48 | 46.38K |
| 2022-12-23 | 4.33 | 4.96 | ↑$0.63 (14.55%) | 4.30 | 5.98 | 103.01K |
| 2022-12-22 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.14 | 4.37 | 22.71K |
| 2022-12-21 | 4.01 | 4.33 | ↑$0.32 (7.86%) | 4.01 | 5.45 | 156.53K |
| 2022-12-20 | 4.80 | 3.75 | ↓$1.05 (-21.88%) | 3.71 | 4.86 | 130.49K |
| 2022-12-19 | 8.88 | 4.95 | ↓$3.93 (-44.26%) | 4.00 | 9.00 | 603.30K |
| 2022-12-16 | 11.41 | 13.23 | ↑$1.82 (15.95%) | 9.80 | 13.23 | 99.49K |
| 2022-12-15 | 12.95 | 12.18 | ↓$0.77 (-5.95%) | 11.55 | 12.95 | 96.50K |
| 2022-12-14 | 12.67 | 11.76 | ↓$0.91 (-7.18%) | 11.55 | 13.16 | 190.16K |
Create an account or log in to view more rows.
$KA just fucking go already jeesh
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading due to volatility.
$KA has just been halted from trading.