kneat.com, inc. (KSIOF)
OTCMKTS · Delayed Price · Currency is USD
3.850
+0.004 (0.09%)
Aug 28, 2025, 3:40 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1.14% | 1,441 |
| Aug 27, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -2.19% | 2,086 |
| Aug 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.27% | 144 |
| Aug 25, 2025 | 4.22 | 4.22 | 3.90 | 4.07 | 4.07 | -1.07% | 1,941 |
| Aug 22, 2025 | 3.93 | 4.13 | 3.93 | 4.11 | 4.11 | 5.38% | 3,449 |
| Aug 21, 2025 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -1.02% | 13,323 |
| Aug 20, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | -0.63% | 7,482 |
| Aug 19, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | -0.63% | 876 |
| Aug 18, 2025 | 4.01 | 4.05 | 3.93 | 3.99 | 3.99 | -1.82% | 9,420 |
| Aug 15, 2025 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -1.14% | 8,614 |
| Aug 14, 2025 | 4.12 | 4.14 | 4.10 | 4.11 | 4.11 | -2.12% | 23,026 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | -0.19% | 1,442 |
| Aug 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.45% | 298 |
| Aug 11, 2025 | 4.45 | 4.45 | 4.24 | 4.27 | 4.27 | -0.93% | 6,238 |
| Aug 8, 2025 | 4.45 | 4.45 | 4.28 | 4.31 | 4.31 | -1.55% | 18,079 |
| Aug 7, 2025 | 4.12 | 4.38 | 4.08 | 4.38 | 4.38 | 8.10% | 21,554 |
| Aug 6, 2025 | 4.15 | 4.15 | 3.79 | 4.05 | 4.05 | -6.21% | 44,384 |
| Aug 5, 2025 | 4.13 | 4.32 | 4.13 | 4.32 | 4.32 | 4.55% | 7,069 |
| Aug 4, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 1, 2025 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | -1.67% | 2,789 |
| Jul 31, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 2.69% | 19,549 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.07 | 4.09 | 4.09 | - | 9,876 |
| Jul 29, 2025 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | - | 1,318 |
| Jul 28, 2025 | 4.15 | 4.17 | 4.09 | 4.09 | 4.09 | -1.45% | 8,969 |
| Jul 25, 2025 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.95% | 2,806 |
| Jul 24, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -1.64% | 763 |
| Jul 23, 2025 | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | -2.07% | 3,220 |
| Jul 22, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 0.93% | 13,724 |
| Jul 21, 2025 | 4.31 | 4.31 | 4.26 | 4.31 | 4.31 | 0.70% | 18,480 |
| Jul 18, 2025 | 4.31 | 4.31 | 4.27 | 4.28 | 4.28 | -0.70% | 1,187 |
| Jul 17, 2025 | 4.30 | 4.31 | 4.27 | 4.31 | 4.31 | -0.51% | 4,654 |
| Jul 16, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.18% | 545 |
| Jul 15, 2025 | 4.27 | 4.35 | 4.27 | 4.34 | 4.34 | -1.72% | 12,999 |
| Jul 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.54% | 719 |
| Jul 11, 2025 | 4.54 | 4.54 | 4.41 | 4.44 | 4.44 | -2.84% | 6,860 |
| Jul 10, 2025 | 4.51 | 4.57 | 4.46 | 4.57 | 4.57 | 3.86% | 17,092 |
| Jul 9, 2025 | 4.17 | 4.45 | 4.17 | 4.40 | 4.40 | 6.28% | 12,891 |
| Jul 8, 2025 | 4.15 | 4.24 | 4.13 | 4.14 | 4.14 | -0.24% | 29,445 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.07 | 4.15 | 4.15 | -5.25% | 72,367 |
| Jul 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.14% | 6,166 |
| Jul 2, 2025 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -2.80% | 2,629 |
| Jul 1, 2025 | 4.93 | 4.95 | 4.42 | 4.50 | 4.50 | 1.12% | 22,523 |
| Jun 30, 2025 | 4.48 | 4.50 | 4.42 | 4.45 | 4.45 | -1.66% | 8,963 |
| Jun 27, 2025 | 4.58 | 4.66 | 4.53 | 4.53 | 4.53 | 0.22% | 2,950 |
| Jun 26, 2025 | 4.48 | 4.57 | 4.48 | 4.52 | 4.52 | 1.60% | 1,113 |
| Jun 25, 2025 | 4.43 | 4.45 | 4.38 | 4.44 | 4.44 | -1.79% | 1,115 |
| Jun 24, 2025 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 2.38% | 4,671 |
| Jun 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 4,218 |
| Jun 20, 2025 | 4.34 | 4.43 | 4.34 | 4.42 | 4.42 | 3.76% | 10,859 |
| Jun 18, 2025 | 4.49 | 4.53 | 4.26 | 4.26 | 4.26 | -6.99% | 16,043 |