Kainos Group plc (KNNNF)
OTCMKTS
· Delayed Price · Currency is USD
10.00
-0.75 (-6.98%)
Jun 6, 2025, 10:49 AM EDT
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.98% | 100 |
| Jun 5, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 8 |
| May 16, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 30.30% | 200 |
| May 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 12, 2025 | 10.79 | 10.79 | 8.25 | 8.25 | 8.25 | -17.50% | 1,700 |
| May 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.48% | 250 |
| May 5, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| May 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| May 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Apr 30, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Apr 29, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Apr 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Apr 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| 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 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 | - | - |