kneat.com, inc. (KSIOF)
OTCMKTS · Delayed Price · Currency is USD
2.520
-0.065 (-2.51%)
Mar 26, 2026, 10:59 AM EST
KSIOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -5.20% | 3,222 |
| Mar 26, 2026 | 2.53 | 2.57 | 2.47 | 2.52 | 2.52 | -2.51% | 10,855 |
| Mar 25, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.70% | 3,000 |
| Mar 23, 2026 | 2.25 | 2.57 | 2.25 | 2.57 | 2.57 | 2.68% | 2,521 |
| Mar 20, 2026 | 2.50 | 2.54 | 2.50 | 2.50 | 2.50 | -0.48% | 16,326 |
| Mar 19, 2026 | 2.55 | 2.56 | 2.47 | 2.51 | 2.51 | -7.99% | 25,924 |
| Mar 18, 2026 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 20,346 |
| Mar 17, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | -0.36% | 1,623 |
| Mar 16, 2026 | 2.55 | 2.76 | 2.55 | 2.76 | 2.76 | 6.15% | 3,681 |
| Mar 13, 2026 | 2.61 | 2.61 | 2.57 | 2.60 | 2.60 | -2.40% | 3,457 |
| Mar 12, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -4.10% | 3,001 |
| Mar 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.08% | 775 |
| Mar 10, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | 3.54% | 17,569 |
| Mar 9, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | -3.32% | 1,647 |
| Mar 6, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.21% | 3,220 |
| Mar 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,154 |
| Mar 4, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -0.64% | 46,857 |
| Mar 3, 2026 | 2.82 | 2.83 | 2.79 | 2.82 | 2.82 | -3.76% | 10,711 |
| Mar 2, 2026 | 2.93 | 2.93 | 2.84 | 2.93 | 2.93 | -1.74% | 36,465 |
| Feb 27, 2026 | 2.97 | 3.06 | 2.97 | 2.98 | 2.98 | -1.65% | 19,931 |
| Feb 26, 2026 | 2.92 | 3.14 | 2.86 | 3.03 | 3.03 | -1.43% | 141,032 |
| Feb 25, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 2.47% | 8,682 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.53% | 2,115 |
| Feb 23, 2026 | 2.99 | 3.03 | 2.99 | 3.02 | 3.02 | -0.13% | 11,033 |
| Feb 20, 2026 | 2.99 | 3.03 | 2.99 | 3.02 | 3.02 | 2.37% | 15,100 |
| Feb 19, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -1.14% | 3,113 |
| Feb 18, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | 0.13% | 3,635 |
| Feb 17, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | -0.33% | 6,815 |
| Feb 13, 2026 | 2.90 | 3.04 | 2.90 | 2.99 | 2.99 | 2.05% | 42,500 |
| Feb 12, 2026 | 3.03 | 3.03 | 2.93 | 2.93 | 2.93 | -2.66% | 34,161 |
| Feb 11, 2026 | 3.02 | 3.08 | 2.98 | 3.01 | 3.01 | -2.27% | 46,639 |
| Feb 10, 2026 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -1.50% | 21,018 |
| Feb 9, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 1.86% | 1,160 |
| Feb 6, 2026 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | 3.72% | 18,822 |
| Feb 5, 2026 | 3.07 | 3.12 | 2.95 | 2.96 | 2.96 | -3.83% | 84,335 |
| Feb 4, 2026 | 3.00 | 3.18 | 2.98 | 3.08 | 3.08 | -3.42% | 60,821 |
| Feb 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.29% | 5,713 |
| Feb 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.73% | 140 |
| Jan 30, 2026 | 3.34 | 3.39 | 3.29 | 3.31 | 3.31 | -3.90% | 10,815 |
| Jan 29, 2026 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | -3.15% | 15,670 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.52 | 3.55 | 3.55 | 0.40% | 2,051 |
| Jan 27, 2026 | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | 0.23% | 3,877 |
| Jan 26, 2026 | 3.51 | 3.53 | 3.49 | 3.53 | 3.53 | -0.42% | 35,227 |
| Jan 23, 2026 | 3.37 | 3.58 | 3.37 | 3.55 | 3.55 | 10.26% | 25,416 |
| Jan 22, 2026 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | 1.10% | 12,681 |
| Jan 21, 2026 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -1.09% | 59,930 |
| Jan 20, 2026 | 3.26 | 3.28 | 3.21 | 3.22 | 3.22 | -1.41% | 10,734 |
| Jan 16, 2026 | 3.11 | 3.26 | 3.11 | 3.26 | 3.26 | -5.20% | 1,601 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.41 | 3.44 | 3.44 | -1.71% | 9,917 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -1.44% | 5,911 |