Kineta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-10.87%	57,042
Nov 21, 2024	0.47	0.50	0.40	0.45	0.45	-6.52%	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	-8.22%	40,115
Nov 6, 2024	0.69	0.73	0.68	0.73	0.73	1.04%	9,853
Nov 5, 2024	0.68	0.73	0.68	0.72	0.72	-1.41%	5,503
Nov 4, 2024	0.73	0.75	0.67	0.73	0.73	3.21%	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 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
Sep 26, 2024	0.56	0.60	0.56	0.60	0.60	-0.05%	16,008
Sep 25, 2024	0.58	0.61	0.57	0.60	0.60	-4.78%	55,104
Sep 24, 2024	0.57	0.65	0.57	0.63	0.63	-9.97%	44,600
Sep 23, 2024	0.77	0.82	0.60	0.70	0.70	-18.54%	376,029
Sep 20, 2024	0.71	0.87	0.63	0.86	0.86	22.74%	245,672
Sep 19, 2024	0.50	0.80	0.39	0.70	0.70	21.82%	322,811
Sep 18, 2024	0.78	0.83	0.56	0.57	0.57	-30.69%	530,740
Sep 17, 2024	0.80	0.83	0.75	0.83	0.83	2.12%	34,338
Sep 16, 2024	0.80	0.89	0.75	0.81	0.81	5.70%	154,575
Sep 13, 2024	0.78	0.81	0.70	0.77	0.77	2.40%	179,959
Sep 12, 2024	0.79	0.80	0.75	0.75	0.75	-2.90%	27,872
Sep 11, 2024	0.71	0.80	0.71	0.77	0.77	4.95%	158,159
Sep 10, 2024	0.68	0.77	0.68	0.74	0.74	6.82%	87,327
Sep 9, 2024	0.67	0.72	0.66	0.69	0.69	4.55%	199,219
Sep 6, 2024	0.64	0.67	0.61	0.66	0.66	-0.15%	11,918
Sep 5, 2024	0.65	0.67	0.64	0.66	0.66	8.02%	68,921
Sep 4, 2024	0.67	0.67	0.61	0.61	0.61	-4.53%	8,396
Sep 3, 2024	0.67	0.70	0.64	0.64	0.64	-	18,333
Aug 30, 2024	0.66	0.69	0.62	0.64	0.64	-0.22%	91,132
Aug 29, 2024	0.63	0.65	0.63	0.64	0.64	-2.08%	12,459
Aug 28, 2024	0.59	0.68	0.58	0.66	0.66	8.99%	57,195
Aug 27, 2024	0.65	0.65	0.58	0.60	0.60	-5.78%	97,769
Aug 26, 2024	0.63	0.68	0.61	0.64	0.64	1.25%	24,229
Aug 23, 2024	0.69	0.69	0.62	0.63	0.63	-4.55%	39,482
Aug 22, 2024	0.67	0.70	0.64	0.66	0.66	-4.15%	15,795
Aug 21, 2024	0.70	0.72	0.64	0.69	0.69	-1.28%	40,460
Aug 20, 2024	0.62	0.72	0.62	0.70	0.70	9.19%	138,551
Aug 19, 2024	0.64	0.66	0.61	0.64	0.64	13.26%	78,233
Aug 16, 2024	0.58	0.64	0.56	0.56	0.56	-3.08%	31,005
Aug 15, 2024	0.60	0.64	0.56	0.58	0.58	3.36%	29,183
Aug 14, 2024	0.61	0.61	0.56	0.56	0.56	-6.94%	34,390
Aug 13, 2024	0.58	0.62	0.57	0.61	0.61	-0.82%	7,752
Aug 12, 2024	0.62	0.64	0.60	0.61	0.61	2.01%	26,478
Aug 9, 2024	0.57	0.64	0.56	0.60	0.60	1.36%	26,586
Aug 8, 2024	0.57	0.60	0.56	0.59	0.59	2.16%	17,889
Aug 7, 2024	0.60	0.63	0.56	0.58	0.58	1.30%	16,118
Aug 6, 2024	0.55	0.60	0.55	0.57	0.57	2.02%	10,756
Aug 5, 2024	0.57	0.60	0.54	0.56	0.56	-0.57%	60,640
Aug 2, 2024	0.63	0.63	0.55	0.56	0.56	-6.57%	21,696
Aug 1, 2024	0.61	0.61	0.60	0.60	0.60	0.25%	35,691
Jul 31, 2024	0.64	0.64	0.60	0.60	0.60	-1.80%	32,043