Kismet Acquisition Three Corp (KIII) Historical Stock Data
9.98 ↓0.18 (-1.77%)
As of November 17, 2022, 11:14am EST.
Historical Data
In the past 30 trading days, KIII is down -0.01% a day on average. There have been 26 days where Kismet Acquisition Three Corp closed green and 4 days where KIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 55.97K |
| 2023-02-21 | 10.16 | 10.07 | ↓$0.09 (-0.89%) | 10.06 | 10.18 | 291.70K |
| 2023-02-17 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 222.39K |
| 2023-02-14 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 8K |
| 2023-02-07 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 10.00 | 10.01 | 100.75K |
| 2023-02-06 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 43.65K |
| 2023-02-03 | 10.00 | 10.07 | ↑$0.07 (0.70%) | 10.00 | 10.07 | 280K |
| 2023-02-02 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 500K |
| 2023-02-01 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 82.80K |
| 2023-01-31 | 10.10 | 10.08 | ↓$0.02 (-0.20%) | 10.08 | 10.10 | 200K |
| 2023-01-30 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 570 |
| 2023-01-27 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 5K |
| 2023-01-25 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 84.59K |
| 2023-01-24 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 50.01K |
| 2023-01-23 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 2 |
| 2023-01-20 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 58.10K |
| 2023-01-13 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 10.05 | 10.06 | 66.61K |
| 2023-01-11 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 7 |
| 2023-01-10 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 18.91K |
| 2023-01-06 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 2.24K |
| 2023-01-04 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 16.55K |
| 2023-01-03 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 10K |
| 2022-12-29 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 200 |
| 2022-12-23 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 50K |
| 2022-12-22 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 46K |
| 2022-12-15 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 50K |
| 2022-12-13 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 70.36K |
| 2022-12-12 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 700 |
| 2022-12-09 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.99 | 10.00 | 486.24K |
| 2022-12-08 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.99 | 10.00 | 1.73K |
Create an account or log in to view more rows.
$KIII Rug pull soon?
$KIII Not Selling
Hodling for thousands!
$KIII I’ll be buying more if this dips!
$KIII I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KIII not worrying
$KIII lock and load
$KIII Buying more
$KIII steady steady n hold
$KIII we back
$KIII who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is