-
5 DAY PERFORMANCE
-7.62% -
1 MONTH PERFORMANCE
-7.62% -
3 MONTH PERFORMANCE
-9.52% -
6 MONTH PERFORMANCE
+21.79% -
YEAR-TO-DATE PERFORMANCE
-84.30% -
1 YEAR PERFORMANCE
-81.67%
Kineta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/14/2024 | $0.60 | $0.62 (2.15%) | $0.63 | $0.60 | 2,633 | $8.06 M |
| 10/11/2024 | $0.59 | $0.61 (3.89%) | $0.62 | $0.59 | 38,958 | $8.02 M |
| 10/10/2024 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | |
| 10/09/2024 | $0.61 | $0.59 (-3.27%) | $0.65 | $0.58 | 51,907 | |
| 10/08/2024 | $0.64 | $0.61 (-4.08%) | $0.64 | $0.61 | 3,089 | $7.98 M |
| 10/07/2024 | $0.59 | $0.61 (3.85%) | $0.65 | $0.59 | 9,468 | $8.00 M |
| 10/04/2024 | $0.58 | $0.58 (-0.51%) | $0.60 | $0.58 | 2,380 | |
| 10/03/2024 | $0.67 | $0.60 (-10.45%) | $0.70 | $0.59 | 38,062 | |
| 10/02/2024 | $0.60 | $0.60 (0.17%) | $0.65 | $0.60 | 10,487 | |
| 10/01/2024 | $0.60 | $0.60 (-0.17%) | $0.69 | $0.57 | 12,605 | $7.84 M |
| 09/30/2024 | $0.57 | $0.69 (22.02%) | $0.69 | $0.56 | 78,012 | $9.01 M |
| 09/27/2024 | $0.56 | $0.56 (-0.36%) | $0.61 | $0.53 | 30,067 | $7.31 M |
| 09/26/2024 | $0.56 | $0.60 (7.96%) | $0.60 | $0.56 | 16,008 | $7.83 M |
| 09/25/2024 | $0.58 | $0.60 (3.43%) | $0.61 | $0.57 | 55,104 | $7.84 M |
| 09/24/2024 | $0.57 | $0.63 (10.35%) | $0.65 | $0.57 | 44,600 | $8.23 M |
| 09/23/2024 | $0.77 | $0.70 (-9.1%) | $0.82 | $0.60 | 376,029 | $9.14 M |
| 09/20/2024 | $0.71 | $0.86 (20.83%) | $0.87 | $0.63 | 245,672 | $11.22 M |
| 09/19/2024 | $0.50 | $0.70 (40%) | $0.80 | $0.39 | 322,811 | |
| 09/18/2024 | $0.78 | $0.57 (-26.34%) | $0.83 | $0.56 | 530,740 | $7.50 M |
| 09/17/2024 | $0.80 | $0.83 (3.62%) | $0.83 | $0.75 | 34,338 | $10.83 M |
| 09/16/2024 | $0.80 | $0.81 (1.47%) | $0.89 | $0.75 | 154,600 | $10.60 M |
| 09/13/2024 | $0.78 | $0.77 (-1.54%) | $0.81 | $0.70 | 180,000 | $10.03 M |
| 09/12/2024 | $0.79 | $0.75 (-4.94%) | $0.80 | $0.75 | 27,900 | $9.80 M |
| 09/11/2024 | $0.71 | $0.77 (8.19%) | $0.80 | $0.71 | 158,200 | $10.09 M |
| 09/10/2024 | $0.68 | $0.74 (8.24%) | $0.77 | $0.68 | 87,327 | $9.61 M |
| 09/09/2024 | $0.67 | $0.69 (3.11%) | $0.72 | $0.66 | 199,219 | $9.00 M |
| 09/06/2024 | $0.64 | $0.66 (2.97%) | $0.67 | $0.61 | 11,918 | $8.61 M |
| 09/05/2024 | $0.65 | $0.66 (1.54%) | $0.67 | $0.64 | 68,921 | $8.62 M |
| 09/04/2024 | $0.67 | $0.61 (-8.81%) | $0.67 | $0.61 | 8,400 | $7.98 M |
| 09/03/2024 | $0.67 | $0.64 (-3.76%) | $0.70 | $0.64 | 18,333 | $8.36 M |
| 08/30/2024 | $0.66 | $0.64 (-2.36%) | $0.69 | $0.62 | 91,246 | $8.36 M |
| 08/29/2024 | $0.63 | $0.64 (1.81%) | $0.65 | $0.63 | 12,500 | $8.38 M |
| 08/28/2024 | $0.59 | $0.66 (10.46%) | $0.68 | $0.58 | 57,200 | $8.55 M |
| 08/27/2024 | $0.65 | $0.60 (-7.54%) | $0.65 | $0.58 | 97,800 | $7.85 M |
| 08/26/2024 | $0.63 | $0.64 (1.59%) | $0.68 | $0.61 | 24,229 | $8.33 M |
| 08/23/2024 | $0.69 | $0.63 (-8.56%) | $0.69 | $0.62 | 39,500 | $8.23 M |