Kite KITE
$0.1447+0.00 (+2.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.14 | +2.08% | $0.14 | $0.15 | $0.14 | 24.39M |
| 2026-09-30 | $0.14 | +5.95% | $0.13 | $0.15 | $0.13 | 22.03M |
| 2026-09-29 | $0.13 | -2.50% | $0.14 | $0.14 | $0.13 | 18.90M |
| 2026-09-28 | $0.14 | -10.70% | $0.15 | $0.15 | $0.13 | 27.91M |
| 2026-09-27 | $0.15 | +0.75% | $0.15 | $0.16 | $0.15 | 30.47M |
| 2026-09-26 | $0.15 | +14.58% | $0.13 | $0.15 | $0.13 | 30.63M |
| 2026-09-25 | $0.13 | +1.51% | $0.13 | $0.13 | $0.13 | 19.73M |
| 2026-09-24 | $0.13 | -1.10% | $0.13 | $0.13 | $0.13 | 15.99M |
| 2026-09-23 | $0.13 | -3.95% | $0.14 | $0.14 | $0.13 | 25.40M |
| 2026-09-22 | $0.14 | +16.06% | $0.12 | $0.14 | $0.12 | 45.30M |
| 2026-09-21 | $0.12 | +2.79% | $0.12 | $0.12 | $0.11 | 15.50M |
| 2026-09-20 | $0.12 | +0.73% | $0.11 | $0.12 | $0.11 | 12.52M |
| 2026-09-19 | $0.11 | +3.19% | $0.11 | $0.12 | $0.11 | 15.70M |
| 2026-09-18 | $0.11 | +5.32% | $0.11 | $0.11 | $0.11 | 16.93M |
| 2026-09-17 | $0.11 | -1.65% | $0.11 | $0.11 | $0.10 | 16.07M |
| 2026-09-16 | $0.11 | +6.79% | $0.10 | $0.11 | $0.10 | 28.97M |
| 2026-09-15 | $0.10 | -5.82% | $0.11 | $0.11 | $0.10 | 13.57M |
| 2026-09-14 | $0.11 | +0.49% | $0.11 | $0.11 | $0.10 | 11.45M |
| 2026-09-13 | $0.11 | -1.42% | $0.11 | $0.11 | $0.11 | 9.52M |
| 2026-09-12 | $0.11 | -0.13% | $0.11 | $0.11 | $0.11 | 8.21M |
| 2026-09-11 | $0.11 | +0.15% | $0.11 | $0.11 | $0.11 | 11.70M |
| 2026-09-10 | $0.11 | -5.17% | $0.11 | $0.11 | $0.11 | 15.72M |
| 2026-09-09 | $0.11 | -0.60% | $0.11 | $0.12 | $0.11 | 14.07M |
| 2026-09-08 | $0.11 | -4.45% | $0.12 | $0.12 | $0.11 | 16.95M |
| 2026-09-07 | $0.12 | -5.42% | $0.13 | $0.13 | $0.12 | 15.22M |
| 2026-09-06 | $0.13 | +0.63% | $0.13 | $0.13 | $0.12 | 13.00M |
| 2026-09-05 | $0.13 | -6.79% | $0.14 | $0.14 | $0.13 | 17.06M |
| 2026-09-04 | $0.14 | -0.06% | $0.14 | $0.14 | $0.13 | 16.63M |
| 2026-09-03 | $0.14 | -4.96% | $0.14 | $0.14 | $0.13 | 19.83M |
| 2026-09-02 | $0.14 | +15.65% | $0.12 | $0.15 | $0.12 | 47.68M |
| 2026-09-01 | $0.12 | +4.47% | $0.12 | $0.12 | $0.12 | 20.33M |
| 2026-08-31 | $0.12 | -1.16% | $0.12 | $0.12 | $0.12 | 13.88M |
| 2026-08-30 | $0.12 | -8.17% | $0.13 | $0.13 | $0.12 | 12.85M |
| 2026-08-29 | $0.13 | +1.65% | $0.13 | $0.14 | $0.13 | 23.07M |
| 2026-08-28 | $0.13 | -1.84% | $0.13 | $0.13 | $0.12 | 18.00M |
| 2026-08-27 | $0.13 | +2.14% | $0.13 | $0.13 | $0.12 | 38.42M |
| 2026-08-26 | $0.13 | +13.51% | $0.11 | $0.13 | $0.11 | 23.14M |
| 2026-08-25 | $0.11 | -1.94% | $0.11 | $0.12 | $0.11 | 15.31M |
| 2026-08-24 | $0.11 | -0.83% | $0.12 | $0.12 | $0.11 | 19.01M |
| 2026-08-23 | $0.12 | +4.59% | $0.11 | $0.12 | $0.10 | 19.44M |
| 2026-08-22 | $0.11 | +1.89% | $0.11 | $0.11 | $0.10 | 21.54M |
| 2026-08-21 | $0.11 | +9.36% | $0.10 | $0.11 | $0.10 | 19.55M |
| 2026-08-20 | $0.10 | +2.46% | $0.10 | $0.10 | $0.10 | 12.14M |
| 2026-08-19 | $0.10 | +5.20% | $0.09 | $0.10 | $0.09 | 11.79M |
| 2026-08-18 | $0.09 | -0.45% | $0.09 | $0.09 | $0.09 | 11.99M |
| 2026-08-17 | $0.09 | -1.50% | $0.09 | $0.09 | $0.09 | 10.07M |
| 2026-08-16 | $0.09 | -2.83% | $0.10 | $0.10 | $0.09 | 8.50M |
| 2026-08-15 | $0.10 | +1.29% | $0.10 | $0.10 | $0.10 | 9.67M |
| 2026-08-14 | $0.10 | -5.89% | $0.10 | $0.10 | $0.09 | 14.09M |
| 2026-08-13 | $0.10 | -1.13% | $0.10 | $0.10 | $0.10 | 13.52M |
| 2026-08-12 | $0.10 | -2.34% | $0.10 | $0.11 | $0.10 | 19.19M |
| 2026-08-11 | $0.10 | +2.64% | $0.10 | $0.11 | $0.10 | 18.07M |
| 2026-08-10 | $0.10 | +3.27% | $0.10 | $0.11 | $0.10 | 26.24M |
| 2026-08-09 | $0.10 | -1.45% | $0.10 | $0.10 | $0.10 | 17.92M |
| 2026-08-08 | $0.10 | -1.71% | $0.10 | $0.11 | $0.10 | 17.69M |
| 2026-08-07 | $0.10 | -3.90% | $0.11 | $0.11 | $0.10 | 21.02M |
| 2026-08-06 | $0.11 | +5.45% | $0.10 | $0.11 | $0.10 | 36.32M |
| 2026-08-05 | $0.10 | +4.55% | $0.10 | $0.11 | $0.10 | 49.94M |
| 2026-08-04 | $0.10 | +0.83% | $0.10 | $0.10 | $0.09 | 19.34M |
| 2026-08-03 | $0.10 | +2.40% | $0.09 | $0.10 | $0.09 | 19.35M |
| 2026-08-02 | $0.09 | -1.27% | $0.09 | $0.10 | $0.09 | 15.84M |
| 2026-08-01 | $0.09 | +0.72% | $0.09 | $0.10 | $0.09 | 18.35M |
| 2026-07-31 | $0.09 | -2.27% | $0.10 | $0.10 | $0.09 | 19.37M |
| 2026-07-30 | $0.10 | +2.20% | $0.09 | $0.10 | $0.09 | 23.71M |
| 2026-07-29 | $0.09 | -5.06% | $0.10 | $0.10 | $0.09 | 23.07M |
| 2026-07-28 | $0.10 | +0.40% | $0.10 | $0.10 | $0.09 | 26.01M |
| 2026-07-27 | $0.10 | -7.71% | $0.11 | $0.11 | $0.10 | 23.74M |
| 2026-07-26 | $0.11 | +2.52% | $0.10 | $0.11 | $0.10 | 25.84M |
| 2026-07-25 | $0.10 | -4.32% | $0.11 | $0.11 | $0.10 | 22.43M |
| 2026-07-24 | $0.11 | -3.64% | $0.11 | $0.11 | $0.11 | 27.05M |
| 2026-07-23 | $0.11 | -6.04% | $0.12 | $0.13 | $0.11 | 640.44M |
| 2026-07-22 | $0.12 | +1.62% | $0.12 | $0.12 | $0.12 | 147.54M |
| 2026-07-21 | $0.12 | +4.40% | $0.11 | $0.12 | $0.11 | 113.48M |
| 2026-07-20 | $0.11 | +3.08% | $0.11 | $0.12 | $0.11 | 369.25M |
| 2026-07-19 | $0.11 | -4.28% | $0.11 | $0.11 | $0.11 | 68.27M |
| 2026-07-18 | $0.11 | +1.22% | $0.11 | $0.12 | $0.10 | 252.44M |
| 2026-07-17 | $0.11 | -6.75% | $0.12 | $0.12 | $0.11 | 81.62M |
| 2026-07-16 | $0.12 | -3.25% | $0.13 | $0.13 | $0.12 | 56.79M |
| 2026-07-15 | $0.13 | +3.63% | $0.12 | $0.13 | $0.12 | 35.80M |
| 2026-07-14 | $0.12 | -6.73% | $0.13 | $0.13 | $0.12 | 48.65M |
| 2026-07-13 | $0.13 | +8.19% | $0.12 | $0.14 | $0.12 | 142.07M |
| 2026-07-12 | $0.12 | +4.08% | $0.12 | $0.12 | $0.11 | 22.90M |
| 2026-07-11 | $0.12 | -3.18% | $0.12 | $0.12 | $0.12 | 23.23M |
| 2026-07-10 | $0.12 | +4.20% | $0.11 | $0.12 | $0.11 | 22.04M |
| 2026-07-09 | $0.11 | +1.07% | $0.11 | $0.12 | $0.11 | 22.96M |
| 2026-07-08 | $0.11 | +0.01% | $0.11 | $0.12 | $0.11 | 36.44M |
| 2026-07-07 | $0.11 | -7.43% | $0.12 | $0.12 | $0.11 | 39.83M |
| 2026-07-06 | $0.12 | +1.80% | $0.12 | $0.12 | $0.12 | 40.43M |
| 2026-07-05 | $0.12 | +3.40% | $0.12 | $0.13 | $0.11 | 37.76M |
| 2026-07-04 | $0.12 | +1.63% | $0.11 | $0.12 | $0.11 | 43.96M |