Get the Stockscreener App
4.7205
4.06%
-0.2095
kneat.com inc Stock (KSIOF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $4.73 | $4.68 | $0.049 | 3,377.0 | -4.25% |
| May 19, 2025 | $5.00 | $4.51 | $0.49 | 16,433.0 | +1.34% |
| May 16, 2025 | $4.87 | $4.80 | $0.0638 | 9,990.0 | +2.42% |
| May 15, 2025 | $4.79 | $4.75 | $0.04 | 1,432.0 | -0.08% |
| May 14, 2025 | $4.75 | $4.71 | $0.044 | 4,061.0 | -0.96% |
| May 13, 2025 | $4.95 | $4.79 | $0.1624 | 6,016.0 | +0.00% |
| May 12, 2025 | $4.80 | $4.58 | $0.225 | 8,353.0 | +3.00% |
| May 09, 2025 | $4.66 | $4.66 | $0.00 | 3,045.0 | +0.65% |
| May 08, 2025 | $5.00 | $4.50 | $0.50 | 19,962.0 | -4.41% |
| May 07, 2025 | $4.86 | $4.73 | $0.1285 | 12,108.0 | +0.07% |
| May 06, 2025 | $4.84 | $4.72 | $0.12 | 2,166.0 | +2.60% |
| May 05, 2025 | $4.72 | $4.66 | $0.057 | 1,553.0 | +0.37% |
| May 02, 2025 | $4.70 | $4.61 | $0.09 | 3,305.0 | +4.68% |
| May 01, 2025 | $4.51 | $4.48 | $0.03 | 1,403.0 | +1.35% |
| Apr 30, 2025 | $4.43 | $4.43 | $0.00 | 13,745.0 | -0.02% |
| Apr 29, 2025 | $4.43 | $4.43 | $0.00 | 325.0 | -0.87% |
kneat.com inc Stock (KSIOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of kneat.com inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KSIOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of kneat.com inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
kneat.com inc Stock (KSIOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.00 | $4.48 | $0.52 | 93,204.0 | +6.56% |
| Apr, 2025 | $4.53 | $3.59 | $0.941 | 84,804.0 | +3.75% |
| Mar, 2025 | $4.80 | $4.09 | $0.7125 | 103,209.0 | -10.86% |
| Feb, 2025 | $4.97 | $4.00 | $0.97 | 141,583.0 | +2.76% |
| Jan, 2025 | $4.73 | $4.00 | $0.73 | 164,653.0 | +13.85% |
kneat.com inc Stock (KSIOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.28 | $4.00 | $0.28 | 36,602.0 | +2.38% |
| Nov, 2024 | $4.06 | $3.43 | $0.63 | 114,417.0 | +18.07% |
| Oct, 2024 | $3.54 | $3.27 | $0.2755 | 106,030.0 | -1.86% |
| Sep, 2024 | $3.85 | $3.05 | $0.80 | 48,651.0 | -8.70% |
| Aug, 2024 | $3.81 | $3.10 | $0.715 | 78,455.0 | +14.56% |
| Jul, 2024 | $3.30 | $2.97 | $0.33 | 86,650.0 | +5.38% |
| Jun, 2024 | $3.28 | $3.05 | $0.23 | 64,964.0 | -0.73% |
| May, 2024 | $3.28 | $2.81 | $0.47 | 274,744.0 | +11.69% |
| Apr, 2024 | $2.82 | $2.55 | $0.27 | 48,174.0 | +1.96% |
| Mar, 2024 | $2.88 | $2.66 | $0.2248 | 35,148.0 | -0.72% |
| Feb, 2024 | $2.80 | $2.38 | $0.42 | 110,554.0 | +6.80% |
| Jan, 2024 | $2.66 | $2.20 | $0.461 | 125,170.0 | +13.18% |
kneat.com inc Stock (KSIOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.33 | $2.04 | $0.2856 | 72,221.0 | -3.77% |
| Nov, 2023 | $2.39 | $2.03 | $0.36 | 35,570.0 | +23.83% |
| Oct, 2023 | $2.24 | $1.93 | $0.31 | 35,006.0 | -14.22% |
| Sep, 2023 | $2.26 | $2.15 | $0.108 | 40,394.0 | +0.90% |
| Aug, 2023 | $2.58 | $2.10 | $0.48 | 82,458.0 | -6.30% |
| Jul, 2023 | $2.38 | $2.13 | $0.25 | 27,920.0 | +6.49% |
| Jun, 2023 | $2.29 | $1.94 | $0.35 | 26,305.0 | +14.62% |
| May, 2023 | $2.10 | $1.80 | $0.30 | 50,628.0 | +4.28% |
| Apr, 2023 | $2.07 | $1.87 | $0.2043 | 42,843.0 | -2.60% |
| Mar, 2023 | $2.06 | $1.85 | $0.212 | 83,376.0 | -10.11% |
| Feb, 2023 | $2.21 | $1.99 | $0.2227 | 10,261.0 | -6.32% |
| Jan, 2023 | $2.29 | $1.88 | $0.41 | 141,648.0 | +17.52% |
4.51%
4.68%
Cap:
|
Volume (24h):