Kainos Group plc (KNNNF)
OTCMKTS · Delayed Price · Currency is USD
10.00
0.00 (0.00%)
Mar 12, 2026, 4:00 PM EST
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 156 |
| Feb 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.97% | 600 |
| Feb 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -33.38% | 142 |
| Dec 8, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 54.21% | 100 |
| Aug 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Aug 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 150 |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.58% | 150 |
| Aug 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -6.37% | 400 |
| Jul 18, 2025 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | -3.28% | 1,578 |
| Jun 25, 2025 | 10.09 | 10.37 | 9.75 | 10.20 | 10.20 | 1.82% | 13,000 |
| Jun 9, 2025 | 10.03 | 10.04 | 9.98 | 10.02 | 10.02 | 0.19% | 5,724 |
| Jun 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.98% | 100 |
| May 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 30.30% | 200 |
| May 12, 2025 | 10.79 | 10.79 | 8.25 | 8.25 | 8.25 | -17.50% | 1,700 |
| May 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.48% | 250 |
| Apr 24, 2025 | 9.40 | 9.51 | 9.39 | 9.39 | 9.39 | -0.43% | 10,000 |
| Apr 23, 2025 | 9.52 | 9.53 | 9.43 | 9.43 | 9.43 | 1.65% | 10,000 |
| Apr 16, 2025 | 9.24 | 9.29 | 9.23 | 9.28 | 9.28 | 17.74% | 10,000 |
| Apr 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -17.48% | 400 |
| Mar 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.54% | 500 |
| Mar 13, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -5.47% | 500 |
| Mar 7, 2025 | 9.36 | 9.48 | 9.34 | 9.48 | 9.48 | 10.15% | 10,000 |
| 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 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 |
| Dec 26, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -3.92% | 100 |
| Dec 11, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 17.24% | 10,000 |
| Nov 26, 2024 | 10.40 | 10.40 | 9.14 | 9.14 | 9.14 | -12.58% | 2,766 |
| Nov 20, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 600 |
| Oct 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | 2,250 |
| Oct 23, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.71% | 5,828 |
| Oct 17, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.63% | 1,578 |
| Oct 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 400 |
| Oct 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | 100 |
| Oct 7, 2024 | 11.30 | 11.30 | 10.40 | 10.40 | 10.40 | -8.61% | 2,950 |
| Oct 4, 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | -1.13% | 5,000 |
| Oct 1, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -29.86% | 300 |
| Jul 25, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 37.09% | 300 |