kneat.com, inc. (KSIOF)
OTCMKTS · Delayed Price · Currency is USD
4.523
+0.123 (2.78%)
Jul 10, 2025, 10:10 AM EDT

kneat.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20254.174.454.174.404.406.28%12,891
Jul 8, 20254.154.244.134.144.14-0.24%29,445
Jul 7, 20254.354.354.074.154.15-5.25%72,367
Jul 3, 20254.384.384.384.384.380.14%6,166
Jul 2, 20254.434.434.374.374.37-2.80%2,629
Jul 1, 20254.934.954.424.504.501.12%22,523
Jun 30, 20254.484.504.424.454.45-1.66%8,963
Jun 27, 20254.584.664.534.534.530.22%2,950
Jun 26, 20254.484.574.484.524.521.60%1,113
Jun 25, 20254.434.454.384.444.44-1.79%1,115
Jun 24, 20254.404.534.404.534.532.38%4,671
Jun 23, 20254.424.424.424.424.42-4,218
Jun 20, 20254.344.434.344.424.423.76%10,859
Jun 18, 20254.494.534.264.264.26-6.99%16,043
Jun 17, 20254.764.774.504.584.58-6.15%7,833
Jun 16, 20254.944.944.884.884.88-3,546
Jun 13, 20254.894.924.884.884.881.04%2,156
Jun 12, 20254.834.834.834.834.830.10%229
Jun 11, 20254.774.834.774.834.830.31%263
Jun 10, 20254.734.814.734.814.811.11%958
Jun 9, 20254.784.784.764.764.76-8,224
Jun 6, 20254.784.784.764.764.76-0.71%3,246
Jun 5, 20254.754.824.754.794.791.10%2,031
Jun 4, 20254.744.744.744.744.740.19%629
Jun 3, 20254.744.744.734.734.731.07%872
Jun 2, 20254.684.684.684.684.68-206
May 30, 20254.714.714.684.684.68-0.45%6,250
May 29, 20254.704.704.704.704.70-0.42%1,830
May 28, 20254.704.734.684.724.72-0.21%3,404
May 27, 20254.734.754.734.734.73-1.03%8,250
May 23, 20254.724.784.724.784.781.92%1,350
May 22, 20254.734.734.694.694.69-1.33%1,943
May 21, 20254.794.794.744.754.75-0.36%3,037
May 20, 20254.834.834.774.774.77-3.25%2,048
May 19, 20254.975.004.514.934.931.34%16,433
May 16, 20254.804.874.804.874.872.42%9,990
May 15, 20254.794.794.754.754.75-0.08%1,432
May 14, 20254.714.754.714.754.75-0.96%4,061
May 13, 20254.944.954.794.804.80-6,016
May 12, 20254.634.804.584.804.803.00%8,353
May 9, 20254.664.664.664.664.660.65%3,045
May 8, 20255.005.004.504.634.63-4.40%19,962
May 7, 20254.734.864.734.844.840.06%12,108
May 6, 20254.724.844.724.844.842.59%2,166
May 5, 20254.664.724.664.724.720.38%1,553
May 2, 20254.614.704.614.704.704.68%3,305
May 1, 20254.484.514.484.494.491.35%1,403
Apr 30, 20254.434.434.434.434.43-0.02%13,745
Apr 29, 20254.434.434.434.434.43-0.87%325
Apr 28, 20254.504.534.474.474.47-0.67%1,653