kneat.com, inc. (KSIOF)
OTCMKTS · Delayed Price · Currency is USD
3.030
+0.020 (0.66%)
Feb 12, 2026, 11:04 AM EST
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | -1.63% | 13,929 |
| Jan 12, 2026 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | -0.55% | 64,087 |
| Jan 9, 2026 | 3.66 | 3.74 | 3.63 | 3.63 | 3.63 | -1.76% | 53,510 |
| Jan 8, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 0.68% | 2,285 |
| Jan 7, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | 0.88% | 14,188 |
| Jan 6, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.69% | 26,518 |
| Jan 5, 2026 | 3.62 | 3.64 | 3.61 | 3.61 | 3.61 | -0.14% | 8,598 |
| Jan 2, 2026 | 3.59 | 3.64 | 3.55 | 3.62 | 3.62 | 2.20% | 36,274 |
| Dec 31, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -3.52% | 4,927 |
| Dec 30, 2025 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | 1.47% | 47,567 |
| Dec 29, 2025 | 3.80 | 3.80 | 3.61 | 3.62 | 3.62 | -0.11% | 22,044 |
| Dec 26, 2025 | 3.26 | 3.62 | 3.26 | 3.62 | 3.62 | 4.02% | 1,661 |
| Dec 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.46% | 223 |
| Dec 22, 2025 | 3.58 | 3.61 | 3.45 | 3.46 | 3.46 | -3.78% | 23,308 |
| Dec 19, 2025 | 3.29 | 3.61 | 3.29 | 3.60 | 3.60 | 4.05% | 21,371 |
| Dec 18, 2025 | 3.48 | 3.50 | 3.40 | 3.46 | 3.46 | 3.90% | 42,227 |
| Dec 17, 2025 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 6.39% | 36,508 |
| Dec 16, 2025 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 0.58% | 23,208 |
| Dec 15, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -4.04% | 13,437 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | -1.96% | 1,093 |
| Dec 11, 2025 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | 0.85% | 2,480 |
| Dec 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.03% | 1,984 |
| Dec 9, 2025 | 3.30 | 3.31 | 3.28 | 3.31 | 3.31 | 0.67% | 5,360 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.30% | 3,900 |
| Dec 5, 2025 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | 1.53% | 12,281 |
| Dec 4, 2025 | 3.37 | 3.44 | 3.37 | 3.39 | 3.39 | 0.83% | 19,345 |
| Dec 3, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -0.59% | 11,500 |
| Dec 2, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.50% | 39,825 |
| Dec 1, 2025 | 2.95 | 3.36 | 2.95 | 3.33 | 3.33 | 5.38% | 44,512 |
| Nov 28, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 2.46% | 18,483 |