Skip to main content
Kineta, Inc. (KANT)
OTCMKTS · Delayed Price · Currency is USD
0.336
+0.046 (15.90%)
Inactive · Last trade price on Jun 27, 2025

Kineta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.300.340.300.340.3415.90%360
Jun 26, 20250.330.330.290.290.29-2.46%6,526
Jun 25, 20250.290.300.280.300.306.67%44,112
Jun 24, 20250.230.280.230.280.289.29%4,438
Jun 23, 20250.290.290.230.260.26-12.22%13,851
Jun 20, 20250.280.300.280.290.297.59%40,664
Jun 18, 20250.270.270.270.270.27-12,028
Jun 17, 20250.270.280.260.270.27-0.04%17,139
Jun 13, 20250.280.280.270.270.27-6.86%6,651
Jun 12, 20250.280.290.280.290.29-1.69%21,831
Jun 11, 20250.280.300.280.300.309.26%4,591
Jun 10, 20250.220.270.220.270.2727.90%18,268
Jun 9, 20250.230.230.210.210.21-8.22%735
Jun 6, 20250.230.230.230.230.238.49%8,745
Jun 5, 20250.220.240.210.210.21-1.81%72,953
Jun 4, 20250.220.220.220.220.22-4.21%688
Jun 3, 20250.210.240.210.230.2312.70%68,963
Jun 2, 20250.200.230.200.200.20-9.09%23,868
May 30, 20250.240.240.180.220.22-7.99%78,226
May 29, 20250.240.240.240.240.24-7.15%21,199
May 28, 20250.250.300.250.260.26-13.30%21,721
May 27, 20250.280.300.280.300.3010.00%58,673
May 23, 20250.260.280.250.270.278.00%14,207
May 21, 20250.250.250.250.250.25-2.76%141
May 20, 20250.240.260.240.260.262.84%4,954
May 19, 20250.280.280.250.250.25-10.71%59,177
May 16, 20250.290.290.280.280.28-5,262
May 15, 20250.300.300.280.280.28-6.57%6,758
May 14, 20250.300.300.290.300.300.77%3,798
May 13, 20250.290.300.290.300.30-0.77%1,125
May 12, 20250.300.300.290.300.30-0.10%3,993
May 7, 20250.290.300.290.300.302.74%18,898
May 6, 20250.290.290.290.290.29-0.68%3,380
May 2, 20250.300.300.290.290.29-1.34%2,923
May 1, 20250.300.300.300.300.30-0.67%2,366
Apr 30, 20250.320.320.290.300.30-2.28%14,264
Apr 29, 20250.300.310.300.310.313.16%7,580
Apr 28, 20250.270.300.270.300.3041.04%15,434
Apr 25, 20250.270.280.190.210.21-25.99%17,716
Apr 24, 20250.240.290.240.290.2938.53%16,066
Apr 23, 20250.300.300.210.210.21-27.79%70,164
Apr 22, 20250.290.290.290.290.29-5.00%1,064
Apr 21, 20250.320.350.300.300.309.09%3,928
Apr 16, 20250.340.340.280.280.28-0.36%3,528
Apr 15, 20250.270.280.270.280.28-19.95%2,852
Apr 14, 20250.260.340.260.340.3429.72%10,182
Apr 11, 20250.290.290.270.270.27-9.56%1,326
Apr 10, 20250.280.300.280.290.29-2.03%11,500
Apr 8, 20250.340.350.300.300.30-15.21%46,477
Apr 7, 20250.340.350.340.350.354.03%5,379
Apr 4, 20250.380.380.340.340.34-3,310
Apr 3, 20250.400.400.340.340.34-3.87%4,471
Apr 2, 20250.350.400.340.350.357.21%3,594
Apr 1, 20250.400.400.330.330.33-17.46%33,304
Mar 31, 20250.350.400.350.400.4015.58%22,740
Mar 28, 20250.360.360.310.350.3511.94%15,550
Mar 27, 20250.320.320.310.310.31-0.03%15,834
Mar 26, 20250.350.350.310.310.31-20.74%21,825
Mar 25, 20250.390.390.390.390.39-6.72%5,074
Mar 24, 20250.390.420.390.420.422.40%967
Mar 21, 20250.390.420.390.410.412.28%4,861
Mar 20, 20250.370.400.370.400.4029.19%13,014
Mar 18, 20250.310.310.310.310.310.32%2,528
Mar 17, 20250.310.310.310.310.31-6.61%384
Mar 14, 20250.360.360.330.330.337.43%6,539
Mar 13, 20250.320.320.310.310.31-10.10%679
Mar 11, 20250.340.340.330.340.34-2.43%8,317
Mar 10, 20250.350.350.350.350.35-2,564
Mar 7, 20250.360.360.350.350.351.74%1,939
Mar 6, 20250.340.350.340.340.34-4.44%3,881
Mar 5, 20250.340.360.340.360.365.57%16,560
Mar 4, 20250.350.350.340.340.34-1.10%70,963
Mar 3, 20250.330.340.330.340.347.75%19,101
Feb 28, 20250.320.320.300.320.32-6,177
Feb 27, 20250.330.330.300.320.32-4.33%49,245
Feb 26, 20250.330.330.330.330.33-6.46%330
Feb 25, 20250.350.360.330.360.3611.40%10,015
Feb 24, 20250.350.350.320.320.32-8.29%43,560
Feb 21, 20250.350.350.350.350.35-818
Feb 20, 20250.400.400.350.350.35-6.09%44,546
Feb 19, 20250.490.490.370.370.37-26.56%47,623
Feb 18, 20250.470.510.470.510.512.53%485
Feb 14, 20250.500.500.500.500.501.02%337
Feb 13, 20250.490.490.490.490.49-137
Feb 12, 20250.470.490.470.490.492.40%1,217
Feb 11, 20250.480.480.480.480.484.02%112
Feb 10, 20250.500.500.460.460.46-3.66%59,091
Feb 7, 20250.500.500.480.480.483.80%21,557
Feb 6, 20250.460.460.460.460.46-5,755
Feb 5, 20250.480.480.460.460.46-0.52%2,775
Feb 4, 20250.500.500.460.460.46-1.62%24,378
Feb 3, 20250.480.480.470.470.47-1.55%24,048
Jan 31, 20250.480.480.470.480.481.36%3,159
Jan 30, 20250.470.470.470.470.470.21%296
Jan 29, 20250.480.480.470.470.472.17%7,284
Jan 27, 20250.440.490.440.460.46-20,214
Jan 24, 20250.460.490.460.460.466.98%17,325
Jan 23, 20250.420.450.420.430.4311.37%21,693
Jan 21, 20250.380.400.380.390.39-2.48%1,687
Jan 17, 20250.400.400.400.400.40-2,098