-
5 DAY PERFORMANCE
-18.56% -
1 MONTH PERFORMANCE
-12.98% -
3 MONTH PERFORMANCE
+7.41% -
6 MONTH PERFORMANCE
+8.51% -
YEAR-TO-DATE PERFORMANCE
-84.30% -
1 YEAR PERFORMANCE
-81.73%
Kineta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $0.67 | $0.66 (-1.33%) | $0.70 | $0.64 | 15,800 | $8.62 M |
| 08/21/2024 | $0.70 | $0.69 (-1.63%) | $0.72 | $0.64 | 40,500 | $8.99 M |
| 08/20/2024 | $0.62 | $0.70 (12.5%) | $0.72 | $0.62 | 138,600 | $9.11 M |
| 08/19/2024 | $0.64 | $0.64 (-0.87%) | $0.66 | $0.61 | 78,233 | $8.34 M |
| 08/16/2024 | $0.58 | $0.56 (-3.56%) | $0.64 | $0.56 | 31,005 | $7.37 M |
| 08/15/2024 | $0.60 | $0.58 (-2.53%) | $0.64 | $0.56 | 29,183 | $7.60 M |
| 08/14/2024 | $0.61 | $0.56 (-7.7%) | $0.61 | $0.56 | 34,400 | $7.35 M |
| 08/13/2024 | $0.58 | $0.61 (4.13%) | $0.62 | $0.57 | 7,800 | $7.90 M |
| 08/12/2024 | $0.62 | $0.61 (-1.61%) | $0.64 | $0.60 | 26,500 | $7.97 M |
| 08/09/2024 | $0.57 | $0.60 (4.91%) | $0.64 | $0.56 | 26,600 | $7.81 M |
| 08/08/2024 | $0.57 | $0.59 (3.73%) | $0.60 | $0.56 | 17,900 | $7.71 M |
| 08/07/2024 | $0.60 | $0.58 (-3.51%) | $0.63 | $0.56 | 16,118 | $7.54 M |
| 08/06/2024 | $0.55 | $0.57 (3.27%) | $0.60 | $0.55 | 10,800 | $7.45 M |
| 08/05/2024 | $0.57 | $0.56 (-1.96%) | $0.60 | $0.54 | 60,640 | $7.30 M |
| 08/02/2024 | $0.63 | $0.56 (-10.37%) | $0.63 | $0.55 | 21,696 | $6.43 M |
| 08/01/2024 | $0.61 | $0.60 (-1.23%) | $0.61 | $0.60 | 35,700 | $6.88 M |
| 07/31/2024 | $0.64 | $0.60 (-6.1%) | $0.64 | $0.60 | 32,043 | $6.87 M |
| 07/30/2024 | $0.62 | $0.61 (-1.45%) | $0.68 | $0.61 | 64,630 | $6.99 M |
| 07/29/2024 | $0.63 | $0.62 (-1.97%) | $0.64 | $0.62 | 45,500 | $7.11 M |
| 07/26/2024 | $0.70 | $0.64 (-8.23%) | $0.70 | $0.61 | 180,840 | $7.35 M |
| 07/25/2024 | $0.67 | $0.68 (1.49%) | $0.71 | $0.66 | 48,913 | $7.78 M |
| 07/24/2024 | $0.72 | $0.66 (-7.68%) | $0.73 | $0.65 | 96,839 | $7.61 M |
| 07/23/2024 | $0.68 | $0.71 (4.26%) | $0.73 | $0.68 | 71,047 | $8.12 M |
| 07/22/2024 | $0.70 | $0.69 (-0.82%) | $0.73 | $0.68 | 62,153 | $7.93 M |
| 07/19/2024 | $0.70 | $0.69 (-1.92%) | $0.75 | $0.68 | 55,411 | $7.85 M |
| 07/18/2024 | $0.70 | $0.69 (-0.76%) | $0.74 | $0.69 | 44,788 | $7.95 M |
| 07/17/2024 | $0.74 | $0.71 (-4.05%) | $0.75 | $0.70 | 109,466 | $8.12 M |
| 07/16/2024 | $0.68 | $0.73 (7.35%) | $0.75 | $0.68 | 110,968 | $8.35 M |
| 07/15/2024 | $0.70 | $0.72 (2.96%) | $0.75 | $0.68 | 123,168 | $8.24 M |
| 07/12/2024 | $0.74 | $0.72 (-2.79%) | $0.76 | $0.70 | 138,505 | $8.25 M |
| 07/11/2024 | $0.82 | $0.76 (-7.01%) | $0.83 | $0.75 | 257,184 | $8.73 M |
| 07/10/2024 | $0.72 | $0.83 (15.25%) | $0.83 | $0.71 | 1.17 M | $9.50 M |
| 07/09/2024 | $0.58 | $0.76 (31.03%) | $0.76 | $0.57 | 2.26 M | $8.70 M |
| 07/08/2024 | $0.75 | $0.66 (-12%) | $0.79 | $0.64 | 23.15 M | $7.55 M |
| 07/05/2024 | $0.56 | $0.61 (8.11%) | $0.63 | $0.56 | 77,653 | $6.94 M |
| 07/03/2024 | $0.58 | $0.56 (-3.21%) | $0.59 | $0.56 | 17,770 | $6.42 M |
| 07/02/2024 | $0.56 | $0.59 (5.04%) | $0.59 | $0.54 | 77,957 | $6.75 M |
| 07/01/2024 | $0.55 | $0.55 (0.55%) | $0.60 | $0.55 | 102,333 | $6.33 M |
| 06/28/2024 | $0.55 | $0.53 (-2.84%) | $0.57 | $0.53 | 72,509 | $6.07 M |