kneat.com, inc. (KSIOF)
OTCMKTS · Delayed Price · Currency is USD
4.660
+0.010 (0.22%)
At close: Aug 10, 2026
KSIOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.22% | 4,413 |
| Aug 7, 2026 | 4.70 | 4.72 | 4.65 | 4.65 | 4.65 | 0.84% | 1,818 |
| Aug 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.19% | 8,341 |
| Aug 5, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.17% | 1,002 |
| Jul 31, 2026 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | -0.17% | 401 |
| Jul 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 2,744 |
| Jul 29, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.16% | 1,486 |
| Jul 28, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 0.27% | 10,070 |
| Jul 27, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 64,304 |
| Jul 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,310 |
| Jul 23, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.14% | 1,017,007 |
| Jul 22, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | -0.36% | 560 |
| Jul 17, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.44% | 2,100 |
| Jul 16, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.26% | 8,459 |
| Jul 15, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.26% | 1,700 |
| Jul 14, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.54% | 4,389 |
| Jul 13, 2026 | 4.51 | 4.57 | 4.51 | 4.57 | 4.57 | 0.12% | 44,425 |
| Jul 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 364 |
| Jul 9, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.22% | 15,400 |
| Jul 7, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | - | 6,069 |
| Jul 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.24% | 31,974 |
| Jul 2, 2026 | 4.56 | 4.57 | 4.55 | 4.56 | 4.56 | 25.99% | 54,921 |
| Jul 1, 2026 | 4.03 | 4.03 | 3.62 | 3.62 | 3.62 | -20.32% | 813 |
| Jun 30, 2026 | 4.55 | 4.55 | 4.52 | 4.54 | 4.54 | -0.15% | 23,405 |
| Jun 29, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | 0.44% | 9,713 |
| Jun 25, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 211 |
| Jun 24, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | - | 1,105 |
| Jun 22, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -0.22% | 2,310 |
| Jun 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.97% | 728 |
| Jun 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | -0.33% | 3,362 |
| Jun 16, 2026 | 4.53 | 4.60 | 4.48 | 4.60 | 4.60 | - | 7,486 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 6,670 |
| Jun 12, 2026 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | - | 58,332 |
| Jun 11, 2026 | 4.59 | 4.60 | 4.55 | 4.60 | 4.60 | -0.34% | 232,727 |
| Jun 10, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.34% | 234,984 |
| Jun 9, 2026 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.22% | 133,815 |
| Jun 8, 2026 | 4.57 | 4.66 | 4.56 | 4.61 | 4.61 | 19.12% | 963,887 |
| Jun 5, 2026 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | -1.53% | 16,926 |
| Jun 4, 2026 | 3.92 | 3.96 | 3.92 | 3.93 | 3.93 | 1.24% | 9,903 |
| Jun 3, 2026 | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | 0.31% | 17,200 |
| May 29, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 0.80% | 31,988 |
| May 28, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.53% | 2,608 |
| May 27, 2026 | 3.90 | 3.93 | 3.86 | 3.86 | 3.86 | 1.15% | 8,350 |
| May 26, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 2.86% | 3,437 |
| May 22, 2026 | 3.68 | 3.71 | 3.66 | 3.71 | 3.71 | - | 12,187 |
| May 21, 2026 | 3.67 | 3.75 | 3.64 | 3.71 | 3.71 | -0.02% | 50,114 |
| May 20, 2026 | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | -1.99% | 27,252 |
| May 19, 2026 | 3.57 | 3.79 | 3.56 | 3.79 | 3.79 | 0.02% | 22,783 |
| May 18, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 2.30% | 5,063 |
| May 15, 2026 | 3.57 | 3.75 | 3.57 | 3.70 | 3.70 | 1.09% | 141,439 |