Get the Stockscreener App
0.487
1.84%
+0.0088
Kineta Inc Stock (KA) Price History
The historical daily chart and data for Kineta Inc stock (KA), show that the latest closing stock price as of May 16, 2024, is $0.487.
- Kineta Inc all-time high stock price is $6.4699, occurred on March 15, 2023.
- The lowest Kineta Inc stock price recorded was $0.3339 on April 16, 2024. Since then, Kineta Inc's stock price has risen over 45.85% to $0.487 now.
- The 52-week high stock price for KA is $5.39, representing a 1,007% increase from the current share price, occurred on October 03, 2023.
- The 52-week low stock price for KA is $0.3339, indicating a -31.44% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about KA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.4995 | $0.4415 | $0.058 | 51,830.0 | +1.84% |
| May 15, 2024 | $0.5599 | $0.39 | $0.1699 | 131,850.0 | -8.04% |
| May 14, 2024 | $0.54 | $0.51 | $0.03 | 46,615.0 | +0.00% |
| May 13, 2024 | $0.60 | $0.5019 | $0.0981 | 161,004.0 | -6.83% |
| May 10, 2024 | $0.63 | $0.5581 | $0.0719 | 57,567.0 | -10.70% |
| May 09, 2024 | $0.65 | $0.5316 | $0.1184 | 292,443.0 | +10.23% |
| May 08, 2024 | $0.60 | $0.5517 | $0.0483 | 78,201.0 | -1.63% |
| May 07, 2024 | $0.61 | $0.5687 | $0.0413 | 36,578.0 | -0.96% |
| May 06, 2024 | $0.6047 | $0.56 | $0.0447 | 79,060.0 | -1.34% |
| May 03, 2024 | $0.61 | $0.5268 | $0.0832 | 67,152.0 | +5.15% |
| May 02, 2024 | $0.5833 | $0.5001 | $0.0832 | 56,753.0 | +1.81% |
| May 01, 2024 | $0.617 | $0.551 | $0.066 | 157,067.0 | -2.37% |
| Apr 30, 2024 | $0.6299 | $0.541 | $0.0889 | 63,269.0 | -3.60% |
| Apr 29, 2024 | $0.6138 | $0.5855 | $0.0283 | 39,574.0 | -4.02% |
| Apr 26, 2024 | $0.6167 | $0.5694 | $0.0473 | 131,883.0 | -4.66% |
| Apr 25, 2024 | $0.65 | $0.57 | $0.08 | 182,375.0 | +3.19% |
| Apr 24, 2024 | $0.6698 | $0.60 | $0.0698 | 172,559.0 | -7.44% |
| Apr 23, 2024 | $0.6785 | $0.60 | $0.0785 | 310,974.0 | +5.50% |
| Apr 22, 2024 | $0.7399 | $0.5075 | $0.2324 | 818,987.0 | +20.47% |
| Apr 19, 2024 | $0.5479 | $0.4861 | $0.0618 | 478,877.0 | +8.41% |
| Apr 18, 2024 | $0.5498 | $0.411 | $0.1388 | 838,878.0 | +3.43% |
| Apr 17, 2024 | $0.52 | $0.4223 | $0.0977 | 730,437.0 | -2.02% |
Kineta Inc Stock (KA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kineta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kineta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kineta Inc Stock (KA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.65 | $0.39 | $0.26 | 1,267,950.0 | -13.71% |
| Apr, 2024 | $0.7399 | $0.3339 | $0.406 | 12,014,414.0 | +7.44% |
| Mar, 2024 | $1.33 | $0.4115 | $0.9192 | 5,107,546.0 | -35.94% |
| Feb, 2024 | $2.83 | $0.8168 | $2.01 | 810,868.0 | -68.22% |
| Jan, 2024 | $3.80 | $2.55 | $1.25 | 380,079.0 | -28.93% |
Kineta Inc Stock (KA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.77 | $3.51 | $1.26 | 501,002.0 | -6.08% |
| Nov, 2023 | $4.90 | $3.09 | $1.81 | 320,397.0 | -8.84% |
| Oct, 2023 | $5.39 | $2.71 | $2.68 | 930,958.0 | +24.71% |
| Sep, 2023 | $3.50 | $1.91 | $1.59 | 601,322.0 | +70.85% |
| Aug, 2023 | $2.30 | $1.78 | $0.5201 | 310,963.0 | -5.69% |
| Jul, 2023 | $3.08 | $2.06 | $1.02 | 708,212.0 | -18.22% |
| Jun, 2023 | $3.20 | $2.16 | $1.04 | 374,852.0 | -14.29% |
| May, 2023 | $4.45 | $2.95 | $1.50 | 210,835.0 | -24.18% |
| Apr, 2023 | $5.00 | $3.00 | $2.00 | 568,042.0 | +19.94% |
| Mar, 2023 | $6.47 | $2.87 | $3.60 | 590,560.0 | +0.00% |
4.27%
2.59%
Cap:
|
Volume (24h):