kneat.com, inc. (KSIOF)
OTCMKTS
· Delayed Price · Currency is USD
4.757
0.00 (0.01%)
Jun 9, 2025, 1:44 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.71% | 3,246 |
| Jun 5, 2025 | 4.75 | 4.82 | 4.75 | 4.79 | 4.79 | 1.10% | 2,031 |
| Jun 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.19% | 629 |
| Jun 3, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | 1.07% | 872 |
| Jun 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 206 |
| May 30, 2025 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.45% | 6,250 |
| May 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 1,830 |
| May 28, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | -0.21% | 3,404 |
| May 27, 2025 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | -1.03% | 8,250 |
| May 23, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.92% | 1,350 |
| May 22, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -1.33% | 1,943 |
| May 21, 2025 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -0.36% | 3,037 |
| May 20, 2025 | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | -3.25% | 2,048 |
| May 19, 2025 | 4.97 | 5.00 | 4.51 | 4.93 | 4.93 | 1.34% | 16,433 |
| May 16, 2025 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 2.42% | 9,990 |
| May 15, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -0.08% | 1,432 |
| May 14, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | -0.96% | 4,061 |
| May 13, 2025 | 4.94 | 4.95 | 4.79 | 4.80 | 4.80 | - | 6,016 |
| May 12, 2025 | 4.63 | 4.80 | 4.58 | 4.80 | 4.80 | 3.00% | 8,353 |
| May 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.65% | 3,045 |
| May 8, 2025 | 5.00 | 5.00 | 4.50 | 4.63 | 4.63 | -4.40% | 19,962 |
| May 7, 2025 | 4.73 | 4.86 | 4.73 | 4.84 | 4.84 | 0.06% | 12,108 |
| May 6, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 2.59% | 2,166 |
| May 5, 2025 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 0.38% | 1,553 |
| May 2, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 4.68% | 3,305 |
| May 1, 2025 | 4.48 | 4.51 | 4.48 | 4.49 | 4.49 | 1.35% | 1,403 |
| Apr 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.02% | 13,745 |
| Apr 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.87% | 325 |
| Apr 28, 2025 | 4.50 | 4.53 | 4.47 | 4.47 | 4.47 | -0.67% | 1,653 |
| Apr 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.56% | 779 |
| Apr 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.79% | 835 |
| Apr 23, 2025 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | 3.15% | 3,212 |
| Apr 22, 2025 | 4.21 | 4.24 | 4.21 | 4.22 | 4.22 | -2.50% | 5,122 |
| Apr 21, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | 2,082 |
| Apr 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 2,040 |
| Apr 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 198 |
| Apr 15, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 0.58% | 3,808 |
| Apr 14, 2025 | 4.32 | 4.35 | 4.26 | 4.28 | 4.28 | 0.90% | 1,932 |
| Apr 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | 1,102 |
| Apr 10, 2025 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -1.99% | 1,116 |
| Apr 9, 2025 | 4.12 | 4.28 | 3.96 | 4.28 | 4.28 | 6.08% | 6,572 |
| Apr 8, 2025 | 4.26 | 4.26 | 4.03 | 4.03 | 4.03 | 1.00% | 3,979 |
| Apr 7, 2025 | 3.59 | 4.05 | 3.59 | 3.99 | 3.99 | -0.75% | 13,563 |
| Apr 4, 2025 | 3.97 | 4.03 | 3.93 | 4.02 | 4.02 | -5.19% | 10,835 |
| Apr 3, 2025 | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | -0.70% | 11,260 |
| Apr 2, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | - | 793 |
| Apr 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1,667 |
| Mar 31, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.64% | 2,450 |
| Mar 28, 2025 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 0.93% | 7,888 |
| Mar 27, 2025 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -2.25% | 3,294 |