kneat.com, inc. (KSIOF)
OTCMKTS
· Delayed Price · Currency is USD
4.480
+0.050 (1.13%)
May 1, 2025, 9:53 AM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.39 | 4.40 | 4.40 | -3.93% | 11,366 |
| Mar 25, 2025 | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | 0.09% | 1,787 |
| Mar 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 107 |
| Mar 21, 2025 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -2.12% | 5,435 |
| Mar 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.65% | 251 |
| Mar 19, 2025 | 4.67 | 4.67 | 4.39 | 4.43 | 4.43 | 1.98% | 1,994 |
| Mar 18, 2025 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -0.48% | 5,423 |
| Mar 17, 2025 | 4.25 | 4.36 | 4.23 | 4.36 | 4.36 | 2.71% | 3,319 |
| Mar 14, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 3.84% | 10,534 |
| Mar 13, 2025 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -2.13% | 5,879 |
| Mar 12, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 0.41% | 2,861 |
| Mar 11, 2025 | 4.25 | 4.27 | 4.15 | 4.16 | 4.16 | -3.26% | 11,984 |
| Mar 10, 2025 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -4.76% | 4,614 |
| Mar 7, 2025 | 4.65 | 4.65 | 4.51 | 4.52 | 4.52 | -1.63% | 3,590 |
| Mar 6, 2025 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -0.11% | 6,199 |
| Mar 5, 2025 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | -0.76% | 1,770 |
| Mar 4, 2025 | 4.15 | 4.63 | 4.15 | 4.63 | 4.63 | 1.20% | 7,680 |
| Mar 3, 2025 | 4.61 | 4.69 | 4.58 | 4.58 | 4.58 | -4.49% | 4,591 |
| Feb 28, 2025 | 4.85 | 4.89 | 4.79 | 4.79 | 4.79 | -1.56% | 1,456 |
| Feb 27, 2025 | 4.83 | 4.97 | 4.79 | 4.87 | 4.87 | 8.37% | 23,299 |
| Feb 26, 2025 | 4.00 | 4.49 | 4.00 | 4.49 | 4.49 | 6.96% | 13,746 |
| Feb 25, 2025 | 4.29 | 4.29 | 4.11 | 4.20 | 4.20 | -4.81% | 12,166 |
| Feb 24, 2025 | 4.34 | 4.42 | 4.31 | 4.41 | 4.41 | 4.26% | 5,746 |
| Feb 21, 2025 | 4.50 | 4.50 | 4.23 | 4.23 | 4.23 | -8.24% | 10,344 |
| Feb 20, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -3.76% | 4,298 |
| Feb 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 502 |