Kainos Group plc (KNNNF)
OTCMKTS
· Delayed Price · Currency is USD
9.28
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.52 | 9.53 | 9.43 | 9.43 | - | 1.65% | 8,153 |
| Apr 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Apr 21, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Apr 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Apr 16, 2025 | 9.24 | 9.29 | 9.23 | 9.28 | 9.28 | 17.74% | 10,000 |
| Apr 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1,950 |
| Apr 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Apr 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Apr 10, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Apr 9, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Apr 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -17.48% | 400 |
| Apr 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.54% | 500 |
| Mar 18, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Mar 17, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Mar 14, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Mar 13, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -5.47% | 500 |
| Mar 12, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Mar 11, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Mar 10, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Mar 7, 2025 | 9.36 | 9.48 | 9.34 | 9.48 | 9.48 | 10.15% | 10,000 |
| Mar 6, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Mar 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Mar 4, 2025 | 8.71 | 8.71 | 8.52 | 8.61 | 8.61 | -3.69% | 10,000 |
| Mar 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.69% | 3,000 |
| Feb 28, 2025 | 8.83 | 8.88 | 8.83 | 8.88 | 8.88 | -8.85% | 6,753 |
| Feb 27, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Feb 26, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Feb 25, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.85% | 10,000 |
| Feb 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -7.07% | 10,250 |
| Feb 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 8 |
| Feb 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 10 |
| Feb 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |