Kinetic Group Inc. (KNIT)
OTCMKTS
· Delayed Price · Currency is USD
5.46
0.00 (0.00%)
At close: Dec 30, 2024
Kinetic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.92% | 109 |
| Dec 19, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.64% | 267 |
| Dec 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 30.95% | 100 |
| Dec 4, 2024 | 4.20 | 4.20 | 3.38 | 4.20 | 4.20 | -41.18% | 405 |
| Dec 3, 2024 | 7.06 | 7.20 | 7.06 | 7.14 | 7.14 | 1.28% | 780 |
| Oct 10, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 76.25% | 100 |
| Aug 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.00% | 100 |
| Aug 6, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -29.08% | 300 |
| Aug 2, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 200 |
| Aug 1, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.81% | 100 |
| Jul 31, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.68% | 100 |
| Jul 29, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 150 |
| Jul 26, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.42% | 650 |
| Jul 15, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | 100 |
| Jul 8, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 200 |
| May 17, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 211 |
| May 2, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | 100 |
| Apr 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.84% | 101 |
| Mar 27, 2024 | 7.14 | 7.14 | 5.21 | 7.14 | 7.14 | - | 243 |
| Mar 26, 2024 | 6.00 | 7.14 | 6.00 | 7.14 | 7.14 | 37.31% | 208 |
| Mar 21, 2024 | 5.00 | 5.20 | 4.82 | 5.20 | 5.20 | - | 1,882 |
| Mar 20, 2024 | 5.40 | 5.45 | 5.15 | 5.20 | 5.20 | -20.06% | 8,783 |
| Mar 19, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4.03% | 100 |
| Mar 18, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -10.67% | 150 |
| Mar 15, 2024 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | -1.96% | 301 |
| Feb 26, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.00% | 123 |
| Feb 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 900 |
| Feb 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.25% | 100 |
| Feb 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.55% | 1,050 |
| Feb 12, 2024 | 6.35 | 6.38 | 6.35 | 6.37 | 6.37 | -4.14% | 559 |
| Feb 7, 2024 | 6.40 | 6.64 | 6.40 | 6.64 | 6.64 | 26.24% | 250 |
| Feb 6, 2024 | 6.50 | 6.50 | 5.26 | 5.26 | 5.26 | -19.08% | 700 |
| Jan 29, 2024 | 6.60 | 6.60 | 5.00 | 6.50 | 6.50 | -3.27% | 445 |
| Jan 26, 2024 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | -2.61% | 246 |
| Jan 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 100 |
| Jan 24, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.14% | 520 |
| Jan 23, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.92% | 300 |
| Jan 19, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.76% | 172 |
| Jan 17, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| Jan 12, 2024 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 700 |
| Jan 11, 2024 | 6.15 | 6.95 | 6.07 | 6.95 | 6.95 | 15.83% | 334 |
| Jan 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Jan 9, 2024 | 6.00 | 10.00 | 5.90 | 6.00 | 6.00 | - | 2,000 |
| Jan 8, 2024 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 9.09% | 372 |
| Jan 2, 2024 | 4.05 | 5.50 | 4.05 | 5.50 | 5.50 | -3.51% | 240 |
| Dec 27, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.57% | 100 |
| Dec 18, 2023 | 4.00 | 5.25 | 3.90 | 5.25 | 5.25 | 5.00% | 1,402 |
| Oct 27, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 200 |
| Oct 5, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 100 |
| Sep 29, 2023 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 17.00% | 200 |
| Sep 26, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 100 |
| Sep 14, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Sep 13, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 298 |
| Sep 11, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Aug 15, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Aug 10, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 100 |
| Jul 13, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -36.84% | 102 |