Kinatico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.22	0.25	0.21	0.22	0.22	7.32%	3,729,809
Jan 21, 2026	0.22	0.22	0.20	0.21	0.21	-6.82%	1,938,395
Jan 20, 2026	0.22	0.23	0.22	0.22	0.22	-	1,159,621
Jan 19, 2026	0.25	0.25	0.22	0.22	0.22	-8.33%	2,931,747
Jan 16, 2026	0.25	0.25	0.23	0.24	0.24	-2.04%	1,322,944
Jan 15, 2026	0.26	0.27	0.24	0.25	0.25	-3.92%	1,997,357
Jan 14, 2026	0.30	0.30	0.25	0.26	0.26	-8.93%	2,636,099
Jan 13, 2026	0.28	0.29	0.28	0.28	0.28	-	2,118,121
Jan 12, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	950,140
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	53,159
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	35,819
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	92,499
Jan 6, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	64,318
Jan 5, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	128,480
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	1,081,369
Dec 31, 2025	0.31	0.32	0.30	0.32	0.32	4.92%	146,471
Dec 30, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	78,900
Dec 29, 2025	0.30	0.31	0.29	0.30	0.30	-	89,144
Dec 24, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	34,250
Dec 23, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	48,033
Dec 22, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	149,642
Dec 19, 2025	0.28	0.31	0.27	0.31	0.31	10.71%	984,065
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	4,707
Dec 17, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	161,003
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	312,428
Dec 15, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	185,219
Dec 12, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	162,619
Dec 11, 2025	0.32	0.32	0.29	0.29	0.29	-7.94%	328,351
Dec 10, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	479,845
Dec 9, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	248,016
Dec 8, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	1,010,903
Dec 5, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	610,913
Dec 4, 2025	0.32	0.33	0.31	0.31	0.31	-1.61%	95,525
Dec 3, 2025	0.30	0.32	0.30	0.31	0.31	5.08%	290,607
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	-3.28%	205,515
Dec 1, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	459,764
Nov 28, 2025	0.29	0.30	0.29	0.29	0.29	-	97,691
Nov 27, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	348,061
Nov 26, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	645,104
Nov 25, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	574,346
Nov 24, 2025	0.29	0.31	0.29	0.31	0.31	8.93%	671,356
Nov 21, 2025	0.27	0.30	0.27	0.28	0.28	-5.08%	744,654
Nov 20, 2025	0.28	0.30	0.27	0.30	0.30	7.27%	323,456
Nov 19, 2025	0.29	0.29	0.27	0.28	0.28	-6.78%	1,219,411
Nov 18, 2025	0.32	0.32	0.28	0.30	0.30	-9.23%	1,232,546
Nov 17, 2025	0.35	0.35	0.33	0.33	0.33	-5.80%	457,567
Nov 14, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	8,547,956
Nov 13, 2025	0.34	0.36	0.34	0.34	0.34	-	814,090
Nov 12, 2025	0.32	0.34	0.32	0.34	0.34	6.35%	824,069
Nov 11, 2025	0.32	0.32	0.31	0.32	0.32	-	568,814