Kineta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	0.31	0.31	0.31	0.31	0.31	-	110
Mar 18, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	2,528
Mar 17, 2025	0.31	0.31	0.31	0.31	0.31	-6.60%	384
Mar 14, 2025	0.36	0.36	0.33	0.33	0.33	7.41%	6,539
Mar 13, 2025	0.32	0.32	0.31	0.31	0.31	-10.09%	679
Mar 12, 2025	0.34	0.34	0.34	0.34	0.34	-	85
Mar 11, 2025	0.34	0.34	0.33	0.34	0.34	-2.44%	8,317
Mar 10, 2025	0.35	0.35	0.35	0.35	0.35	-	2,564
Mar 7, 2025	0.36	0.36	0.35	0.35	0.35	1.74%	1,939
Mar 6, 2025	0.34	0.35	0.34	0.34	0.34	-4.44%	3,881
Mar 5, 2025	0.34	0.36	0.34	0.36	0.36	5.57%	16,560
Mar 4, 2025	0.35	0.35	0.34	0.34	0.34	-1.11%	70,963
Mar 3, 2025	0.33	0.34	0.33	0.34	0.34	7.76%	19,101
Feb 28, 2025	0.32	0.32	0.30	0.32	0.32	-	6,177
Feb 27, 2025	0.33	0.33	0.30	0.32	0.32	-4.33%	49,245
Feb 26, 2025	0.33	0.33	0.33	0.33	0.33	-6.45%	330
Feb 25, 2025	0.35	0.36	0.33	0.36	0.36	11.39%	10,015
Feb 24, 2025	0.35	0.35	0.32	0.32	0.32	-8.29%	43,560
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