Kineta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.24	0.24	0.18	0.22	0.22	-7.99%	78,226
May 29, 2025	0.24	0.24	0.24	0.24	0.24	-7.15%	21,199
May 28, 2025	0.25	0.30	0.25	0.26	0.26	-13.30%	21,721
May 27, 2025	0.28	0.30	0.28	0.30	0.30	10.00%	58,673
May 23, 2025	0.26	0.28	0.25	0.27	0.27	8.00%	14,207
May 22, 2025	0.25	0.25	0.25	0.25	0.25	-	41
May 21, 2025	0.25	0.25	0.25	0.25	0.25	-2.76%	141
May 20, 2025	0.24	0.26	0.24	0.26	0.26	2.84%	4,954
May 19, 2025	0.28	0.28	0.25	0.25	0.25	-10.71%	59,177
May 16, 2025	0.29	0.29	0.28	0.28	0.28	-	5,262
May 15, 2025	0.30	0.30	0.28	0.28	0.28	-6.57%	6,758
May 14, 2025	0.30	0.30	0.29	0.30	0.30	0.78%	3,798
May 13, 2025	0.29	0.30	0.29	0.30	0.30	-0.77%	1,125
May 12, 2025	0.30	0.30	0.29	0.30	0.30	-0.10%	3,993
May 9, 2025	0.30	0.30	0.30	0.30	0.30	-	7
May 8, 2025	0.30	0.30	0.30	0.30	0.30	-	17
May 7, 2025	0.29	0.30	0.29	0.30	0.30	2.74%	18,898
May 6, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	3,380
May 5, 2025	0.29	0.29	0.29	0.29	0.29	-	38
May 2, 2025	0.30	0.30	0.29	0.29	0.29	-1.34%	2,923
May 1, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	2,366
Apr 30, 2025	0.32	0.32	0.29	0.30	0.30	-2.29%	14,264
Apr 29, 2025	0.30	0.31	0.30	0.31	0.31	3.17%	7,580
Apr 28, 2025	0.27	0.30	0.27	0.30	0.30	41.04%	15,434
Apr 25, 2025	0.27	0.28	0.19	0.21	0.21	-25.99%	17,716
Apr 24, 2025	0.24	0.29	0.24	0.29	0.29	38.53%	16,066
Apr 23, 2025	0.30	0.30	0.21	0.21	0.21	-27.79%	70,164
Apr 22, 2025	0.29	0.29	0.29	0.29	0.29	-4.98%	1,064
Apr 21, 2025	0.32	0.35	0.30	0.30	0.30	9.07%	3,928
Apr 17, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Apr 16, 2025	0.34	0.34	0.28	0.28	0.28	-0.36%	3,528
Apr 15, 2025	0.27	0.28	0.27	0.28	0.28	-19.95%	2,852
Apr 14, 2025	0.26	0.34	0.26	0.34	0.34	29.73%	10,182
Apr 11, 2025	0.29	0.29	0.27	0.27	0.27	-9.56%	1,326
Apr 10, 2025	0.28	0.30	0.28	0.29	0.29	-2.04%	11,500
Apr 9, 2025	0.30	0.30	0.30	0.30	0.30	-	194
Apr 8, 2025	0.34	0.35	0.30	0.30	0.30	-15.21%	46,477
Apr 7, 2025	0.34	0.35	0.34	0.35	0.35	4.04%	5,379
Apr 4, 2025	0.38	0.38	0.34	0.34	0.34	-	3,310
Apr 3, 2025	0.40	0.40	0.34	0.34	0.34	-3.88%	4,471
Apr 2, 2025	0.35	0.40	0.34	0.35	0.35	7.22%	3,594
Apr 1, 2025	0.40	0.40	0.33	0.33	0.33	-17.46%	33,304
Mar 31, 2025	0.35	0.40	0.35	0.40	0.40	15.57%	22,740
Mar 28, 2025	0.36	0.36	0.31	0.35	0.35	11.95%	15,550
Mar 27, 2025	0.32	0.32	0.31	0.31	0.31	-0.03%	15,834
Mar 26, 2025	0.35	0.35	0.31	0.31	0.31	-20.74%	21,825
Mar 25, 2025	0.39	0.39	0.39	0.39	0.39	-6.72%	5,074
Mar 24, 2025	0.39	0.42	0.39	0.42	0.42	2.41%	967
Mar 21, 2025	0.39	0.42	0.39	0.41	0.41	2.27%	4,861
Mar 20, 2025	0.37	0.40	0.37	0.40	0.40	29.19%	13,014