kneat.com, inc. (KSIOF)
OTCMKTS
· Delayed Price · Currency is USD
4.400
+0.260 (6.28%)
Jul 9, 2025, 1:52 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 4.76 | 4.77 | 4.50 | 4.58 | 4.58 | -6.15% | 7,833 |
| Jun 16, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - | 3,546 |
| Jun 13, 2025 | 4.89 | 4.92 | 4.88 | 4.88 | 4.88 | 1.04% | 2,156 |
| Jun 12, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.10% | 229 |
| Jun 11, 2025 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 0.31% | 263 |
| Jun 10, 2025 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 1.11% | 958 |
| Jun 9, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - | 8,224 |
| 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 |