Kinatico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.35	0.40	0.33	0.39	0.39	10.00%	1,553,921
Oct 23, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	926,858
Oct 22, 2025	0.33	0.35	0.33	0.34	0.34	3.08%	1,533,555
Oct 21, 2025	0.35	0.35	0.32	0.33	0.33	-4.41%	1,075,719
Oct 20, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	307,470
Oct 17, 2025	0.35	0.36	0.34	0.35	0.35	-5.48%	1,227,732
Oct 16, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	116,436
Oct 15, 2025	0.36	0.36	0.35	0.36	0.36	-1.37%	504,763
Oct 14, 2025	0.36	0.38	0.36	0.37	0.37	4.29%	572,216
Oct 13, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	363,672
Oct 10, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	383,615
Oct 9, 2025	0.36	0.37	0.36	0.37	0.37	-	179,408
Oct 8, 2025	0.37	0.37	0.36	0.37	0.37	-	5,100,213
Oct 7, 2025	0.38	0.38	0.35	0.37	0.37	-	1,435,191
Oct 6, 2025	0.34	0.37	0.34	0.37	0.37	8.96%	863,872
Oct 5, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	145,382
Oct 3, 2025	0.33	0.35	0.32	0.34	0.34	4.62%	679,964
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	3.17%	320,450
Oct 1, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,730,337
Sep 30, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	691,967
Sep 29, 2025	0.31	0.31	0.31	0.31	0.31	-	199,156
Sep 26, 2025	0.31	0.31	0.30	0.31	0.31	-	246,650
Sep 25, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	245,951
Sep 24, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	831,176
Sep 23, 2025	0.32	0.34	0.31	0.33	0.33	4.76%	907,285
Sep 22, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	556,275
Sep 19, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	198,448
Sep 18, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	1,039,166
Sep 17, 2025	0.29	0.31	0.29	0.30	0.30	3.51%	1,220,752
Sep 16, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	3,055,427
Sep 15, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	2,492,729
Sep 12, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	864,062
Sep 11, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	808,245
Sep 10, 2025	0.30	0.32	0.30	0.30	0.30	-	1,365,887
Sep 9, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	10,973,046
Sep 8, 2025	0.29	0.31	0.29	0.30	0.30	1.72%	1,947,912
Sep 5, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	2,246,100
Sep 4, 2025	0.28	0.29	0.27	0.28	0.28	3.70%	2,163,762
Sep 3, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	497,720
Sep 2, 2025	0.28	0.28	0.27	0.28	0.28	-	660,219
Sep 1, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	612,539
Aug 29, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	6,426,688
Aug 28, 2025	0.29	0.29	0.27	0.27	0.27	-7.02%	1,648,532
Aug 27, 2025	0.29	0.29	0.29	0.29	0.29	-	1,485,245
Aug 26, 2025	0.27	0.29	0.27	0.29	0.29	3.64%	1,070,301
Aug 25, 2025	0.28	0.28	0.27	0.28	0.28	-	56,666
Aug 22, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	104,724
Aug 21, 2025	0.28	0.28	0.27	0.28	0.28	-1.75%	1,112,908
Aug 20, 2025	0.29	0.29	0.28	0.29	0.29	-	982,404
Aug 19, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	479,137