Kinetic Group Inc. (KNIT)
OTCMKTS
· Delayed Price · Currency is USD
5.50
+0.04 (0.73%)
At close: Jan 3, 2025
Kinetic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | 100 |
| 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 |