Kineta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.35	0.35	0.35	0.35	0.35	-	818
Feb 20, 2025	0.40	0.40	0.35	0.35	0.35	-6.09%	44,546
Feb 19, 2025	0.49	0.49	0.37	0.37	0.37	-26.56%	47,623
Feb 18, 2025	0.47	0.51	0.47	0.51	0.51	2.53%	485
Feb 14, 2025	0.50	0.50	0.50	0.50	0.50	1.02%	337
Feb 13, 2025	0.49	0.49	0.49	0.49	0.49	-	137
Feb 12, 2025	0.47	0.49	0.47	0.49	0.49	2.40%	1,217
Feb 11, 2025	0.48	0.48	0.48	0.48	0.48	4.02%	112
Feb 10, 2025	0.50	0.50	0.46	0.46	0.46	-3.66%	59,091
Feb 7, 2025	0.50	0.50	0.48	0.48	0.48	3.80%	21,557
Feb 6, 2025	0.46	0.46	0.46	0.46	0.46	-	5,755
Feb 5, 2025	0.48	0.48	0.46	0.46	0.46	-0.51%	2,775
Feb 4, 2025	0.50	0.50	0.46	0.46	0.46	-1.63%	24,378
Feb 3, 2025	0.48	0.48	0.47	0.47	0.47	-1.56%	24,048
Jan 31, 2025	0.48	0.48	0.47	0.48	0.48	1.37%	3,159
Jan 30, 2025	0.47	0.47	0.47	0.47	0.47	0.21%	296
Jan 29, 2025	0.48	0.48	0.47	0.47	0.47	2.17%	7,284
Jan 28, 2025	0.46	0.46	0.46	0.46	0.46	-	102
Jan 27, 2025	0.44	0.49	0.44	0.46	0.46	-	20,214
Jan 24, 2025	0.46	0.49	0.46	0.46	0.46	6.98%	17,325
Jan 23, 2025	0.42	0.45	0.42	0.43	0.43	11.37%	21,693
Jan 22, 2025	0.39	0.39	0.39	0.39	0.39	-	6
Jan 21, 2025	0.38	0.40	0.38	0.39	0.39	-2.48%	1,687
Jan 17, 2025	0.40	0.40	0.40	0.40	0.40	-	2,098
Jan 16, 2025	0.44	0.46	0.40	0.40	0.40	-10.02%	21,617
Jan 15, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	8,099
Jan 14, 2025	0.43	0.43	0.43	0.43	0.43	-	3,366
Jan 13, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	447
Jan 10, 2025	0.39	0.45	0.39	0.42	0.42	-	7,460
Jan 8, 2025	0.42	0.48	0.42	0.42	0.42	19.97%	2,995
Jan 7, 2025	0.37	0.37	0.35	0.35	0.35	-16.64%	4,048
Jan 6, 2025	0.34	0.42	0.34	0.42	0.42	6.27%	4,164
Jan 3, 2025	0.40	0.40	0.40	0.40	0.40	4.01%	140
Jan 2, 2025	0.35	0.43	0.35	0.38	0.38	8.52%	830
Dec 31, 2024	0.40	0.40	0.35	0.35	0.35	-7.86%	28,136
Dec 30, 2024	0.40	0.40	0.35	0.38	0.38	-5.00%	9,350
Dec 27, 2024	0.40	0.45	0.40	0.40	0.40	-11.09%	51,718
Dec 26, 2024	0.40	0.47	0.38	0.45	0.45	15.36%	14,043
Dec 24, 2024	0.35	0.39	0.35	0.39	0.39	3.45%	3,574
Dec 23, 2024	0.40	0.44	0.38	0.38	0.38	-8.56%	16,629
Dec 20, 2024	0.40	0.43	0.38	0.41	0.41	-1.83%	17,807
Dec 19, 2024	0.50	0.50	0.41	0.42	0.42	-12.50%	48,172
Dec 18, 2024	0.52	0.53	0.46	0.48	0.48	-5.90%	63,646
Dec 17, 2024	0.60	0.62	0.51	0.51	0.51	-14.41%	47,597
Dec 16, 2024	0.75	0.76	0.60	0.60	0.60	-21.53%	88,724
Dec 13, 2024	0.80	0.82	0.74	0.76	0.76	-6.23%	22,653
Dec 12, 2024	0.67	1.15	0.66	0.81	0.81	37.29%	834,832
Dec 11, 2024	0.62	0.66	0.59	0.59	0.59	-1.67%	22,567
Dec 10, 2024	0.61	0.64	0.58	0.60	0.60	-1.64%	31,400
Dec 9, 2024	0.60	0.66	0.58	0.61	0.61	-6.15%	20,519
Dec 6, 2024	0.62	0.68	0.62	0.65	0.65	6.56%	43,873
Dec 5, 2024	0.45	0.67	0.45	0.61	0.61	35.56%	26,912
Dec 4, 2024	0.40	0.47	0.40	0.45	0.45	12.14%	32,841
Dec 3, 2024	0.40	0.43	0.40	0.40	0.40	-8.36%	4,568
Dec 2, 2024	0.38	0.44	0.34	0.44	0.44	19.97%	28,623
Nov 29, 2024	0.35	0.40	0.35	0.37	0.37	10.61%	23,294
Nov 27, 2024	0.31	0.35	0.30	0.33	0.33	10.00%	21,389
Nov 26, 2024	0.32	0.35	0.26	0.30	0.30	-17.81%	118,798
Nov 25, 2024	0.40	0.40	0.31	0.37	0.37	-8.75%	50,468
Nov 22, 2024	0.38	0.43	0.33	0.40	0.40	-10.86%	57,042
Nov 21, 2024	0.47	0.50	0.40	0.45	0.45	-6.53%	18,273
Nov 20, 2024	0.52	0.52	0.48	0.48	0.48	-8.08%	4,731
Nov 19, 2024	0.55	0.55	0.52	0.52	0.52	-6.36%	9,276
Nov 18, 2024	0.58	0.60	0.56	0.56	0.56	-5.54%	4,149
Nov 15, 2024	0.59	0.61	0.59	0.59	0.59	0.08%	9,134
Nov 14, 2024	0.59	0.62	0.59	0.59	0.59	-1.67%	4,753
Nov 13, 2024	0.62	0.62	0.60	0.60	0.60	-3.19%	13,806
Nov 12, 2024	0.70	0.70	0.62	0.62	0.62	-3.11%	2,240
Nov 11, 2024	0.64	0.65	0.62	0.64	0.64	-4.52%	35,490
Nov 8, 2024	0.66	0.67	0.66	0.67	0.67	-	7,237
Nov 7, 2024	0.69	0.70	0.62	0.67	0.67	-8.21%	40,115
Nov 6, 2024	0.69	0.73	0.68	0.73	0.73	1.03%	9,853
Nov 5, 2024	0.68	0.73	0.68	0.72	0.72	-1.40%	5,503
Nov 4, 2024	0.73	0.75	0.67	0.73	0.73	3.20%	8,514
Nov 1, 2024	0.67	0.71	0.66	0.71	0.71	5.81%	41,147
Oct 31, 2024	0.67	0.67	0.67	0.67	0.67	-0.59%	129
Oct 30, 2024	0.70	0.70	0.67	0.68	0.68	-3.31%	7,329
Oct 29, 2024	0.71	0.73	0.67	0.70	0.70	-0.41%	41,551
Oct 28, 2024	0.69	0.70	0.69	0.70	0.70	2.04%	4,571
Oct 25, 2024	0.69	0.69	0.69	0.69	0.69	-	4,523
Oct 24, 2024	0.69	0.69	0.69	0.69	0.69	-4.58%	6,790
Oct 23, 2024	0.72	0.72	0.68	0.72	0.72	2.86%	9,405
Oct 22, 2024	0.72	0.72	0.66	0.70	0.70	-1.41%	3,318
Oct 21, 2024	0.68	0.75	0.64	0.71	0.71	1.43%	85,824
Oct 18, 2024	0.70	0.72	0.70	0.70	0.70	-5.15%	12,616
Oct 17, 2024	0.74	0.80	0.70	0.74	0.74	0.12%	11,063
Oct 16, 2024	0.66	0.74	0.66	0.74	0.74	10.01%	28,850
Oct 15, 2024	0.62	0.67	0.62	0.67	0.67	8.59%	41,799
Oct 14, 2024	0.60	0.63	0.60	0.62	0.62	0.49%	2,738
Oct 11, 2024	0.59	0.62	0.59	0.61	0.61	3.89%	38,958
Oct 10, 2024	0.59	0.59	0.59	0.59	0.59	-	39
Oct 9, 2024	0.61	0.65	0.58	0.59	0.59	-3.27%	51,907
Oct 8, 2024	0.64	0.64	0.61	0.61	0.61	-0.28%	3,089
Oct 7, 2024	0.59	0.65	0.59	0.61	0.61	5.64%	9,468
Oct 4, 2024	0.58	0.60	0.58	0.58	0.58	-3.33%	2,380
Oct 3, 2024	0.67	0.70	0.59	0.60	0.60	-0.17%	38,062
Oct 2, 2024	0.60	0.65	0.60	0.60	0.60	0.17%	10,487
Oct 1, 2024	0.60	0.69	0.57	0.60	0.60	-13.04%	12,605
Sep 30, 2024	0.57	0.69	0.56	0.69	0.69	23.21%	78,012
Sep 27, 2024	0.56	0.61	0.53	0.56	0.56	-6.62%	30,067