Kinetiq KNTQ
$0.2891-0.05 (-13.79%)
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 | $0.29 | -28.19% | $0.40 | $0.45 | $0.28 | 19.46M |
| 2026-09-30 | $0.40 | +39.90% | $0.28 | $0.40 | $0.28 | 6.71M |
| 2026-09-29 | $0.28 | -7.19% | $0.31 | $0.31 | $0.28 | 1.99M |
| 2026-09-28 | $0.31 | -9.57% | $0.34 | $0.34 | $0.30 | 1.57M |
| 2026-09-27 | $0.34 | +5.82% | $0.32 | $0.34 | $0.32 | 1.27M |
| 2026-09-26 | $0.32 | +0.84% | $0.32 | $0.33 | $0.32 | 757.99K |
| 2026-09-25 | $0.32 | +0.41% | $0.32 | $0.32 | $0.31 | 841.74K |
| 2026-09-24 | $0.32 | -5.83% | $0.34 | $0.34 | $0.31 | 1.23M |
| 2026-09-23 | $0.34 | -2.04% | $0.34 | $0.35 | $0.33 | 1.99M |
| 2026-09-22 | $0.34 | +11.94% | $0.31 | $0.34 | $0.30 | 1.61M |
| 2026-09-21 | $0.31 | -4.12% | $0.32 | $0.33 | $0.30 | 2.47M |
| 2026-09-20 | $0.32 | +8.92% | $0.29 | $0.33 | $0.28 | 1.72M |
| 2026-09-19 | $0.29 | +10.88% | $0.26 | $0.31 | $0.26 | 2.60M |
| 2026-09-18 | $0.26 | +21.17% | $0.22 | $0.27 | $0.22 | 2.49M |
| 2026-09-17 | $0.22 | +11.63% | $0.20 | $0.23 | $0.20 | 1.98M |
| 2026-09-16 | $0.20 | +0.55% | $0.19 | $0.20 | $0.19 | 709.95K |
| 2026-09-15 | $0.19 | -5.29% | $0.21 | $0.21 | $0.19 | 1.02M |
| 2026-09-14 | $0.21 | +2.27% | $0.20 | $0.21 | $0.20 | 750.50K |
| 2026-09-13 | $0.20 | -3.64% | $0.21 | $0.21 | $0.20 | 1.13M |
| 2026-09-12 | $0.21 | +3.85% | $0.20 | $0.21 | $0.20 | 1.48M |
| 2026-09-11 | $0.20 | +2.02% | $0.20 | $0.21 | $0.20 | 2.29M |
| 2026-09-10 | $0.20 | -8.40% | $0.21 | $0.22 | $0.20 | 1.75M |
| 2026-09-09 | $0.21 | +2.19% | $0.21 | $0.22 | $0.21 | 1.19M |
| 2026-09-08 | $0.21 | -7.69% | $0.23 | $0.23 | $0.21 | 1.27M |
| 2026-09-07 | $0.23 | +1.65% | $0.22 | $0.24 | $0.22 | 1.93M |
| 2026-09-06 | $0.22 | +11.03% | $0.20 | $0.22 | $0.20 | 1.01M |
| 2026-09-05 | $0.20 | +1.28% | $0.20 | $0.20 | $0.20 | 1.04M |
| 2026-09-04 | $0.20 | -0.63% | $0.20 | $0.21 | $0.20 | 1.85M |
| 2026-09-03 | $0.20 | +6.51% | $0.19 | $0.20 | $0.19 | 2.35M |
| 2026-09-02 | $0.19 | +7.02% | $0.18 | $0.21 | $0.17 | 4.46M |
| 2026-09-01 | $0.18 | -1.03% | $0.18 | $0.18 | $0.17 | 2.07M |
| 2026-08-31 | $0.18 | -0.57% | $0.18 | $0.18 | $0.17 | 1.88M |
| 2026-08-30 | $0.18 | -3.40% | $0.18 | $0.19 | $0.18 | 2.23M |
| 2026-08-29 | $0.18 | +0.88% | $0.18 | $0.19 | $0.18 | 2.64M |
| 2026-08-28 | $0.18 | -4.33% | $0.19 | $0.20 | $0.18 | 2.77M |
| 2026-08-27 | $0.19 | -2.21% | $0.20 | $0.21 | $0.19 | 3.28M |
| 2026-08-26 | $0.20 | -4.47% | $0.21 | $0.21 | $0.19 | 2.80M |
| 2026-08-25 | $0.21 | -6.91% | $0.22 | $0.25 | $0.20 | 4.91M |
| 2026-08-24 | $0.22 | +6.12% | $0.21 | $0.27 | $0.19 | 8.79M |
| 2026-08-23 | $0.21 | +23.68% | $0.17 | $0.22 | $0.16 | 5.88M |
| 2026-08-22 | $0.17 | +4.36% | $0.16 | $0.17 | $0.16 | 1.72M |
| 2026-08-21 | $0.16 | +9.08% | $0.15 | $0.16 | $0.14 | 1.55M |
| 2026-08-20 | $0.15 | +12.08% | $0.13 | $0.15 | $0.13 | 2.41M |
| 2026-08-19 | $0.13 | +7.91% | $0.12 | $0.15 | $0.11 | 2.92M |
| 2026-08-18 | $0.12 | -4.68% | $0.13 | $0.13 | $0.12 | 2.66M |
| 2026-08-17 | $0.13 | -1.90% | $0.13 | $0.13 | $0.12 | 1.36M |
| 2026-08-16 | $0.13 | -0.09% | $0.13 | $0.13 | $0.13 | 126.88K |
| 2026-08-15 | $0.13 | +10.32% | $0.12 | $0.13 | $0.12 | 516.71K |
| 2026-08-14 | $0.12 | +2.01% | $0.12 | $0.12 | $0.11 | 1.33M |
| 2026-08-13 | $0.12 | +8.78% | $0.11 | $0.12 | $0.11 | 3.05M |
| 2026-08-12 | $0.11 | +10.86% | $0.10 | $0.11 | $0.10 | 1.35M |
| 2026-08-11 | $0.10 | 0.00% | $0.10 | $0.10 | $0.09 | 538.14K |
| 2026-08-10 | $0.10 | +1.53% | $0.09 | $0.10 | $0.09 | 244.97K |
| 2026-08-09 | $0.09 | -2.25% | $0.10 | $0.10 | $0.09 | 141.20K |
| 2026-08-08 | $0.10 | -1.18% | $0.10 | $0.10 | $0.10 | 240.87K |
| 2026-08-07 | $0.10 | +0.31% | $0.10 | $0.10 | $0.10 | 355.15K |
| 2026-08-06 | $0.10 | -9.73% | $0.11 | $0.11 | $0.10 | 374.72K |
| 2026-08-05 | $0.11 | +9.59% | $0.10 | $0.11 | $0.10 | 474.41K |
| 2026-08-04 | $0.10 | +0.03% | $0.10 | $0.10 | $0.10 | 80.88K |
| 2026-08-03 | $0.10 | +6.99% | $0.09 | $0.10 | $0.09 | 155.51K |
| 2026-08-02 | $0.09 | +1.12% | $0.09 | $0.09 | $0.09 | 108.71K |
| 2026-08-01 | $0.09 | +0.47% | $0.09 | $0.09 | $0.09 | 53.18K |
| 2026-07-31 | $0.09 | -4.00% | $0.09 | $0.10 | $0.09 | 295.68K |
| 2026-07-30 | $0.09 | +2.54% | $0.09 | $0.09 | $0.09 | 157.97K |
| 2026-07-29 | $0.09 | -12.43% | $0.11 | $0.11 | $0.09 | 677.41K |
| 2026-07-28 | $0.11 | -8.57% | $0.12 | $0.12 | $0.10 | 461.15K |
| 2026-07-27 | $0.12 | -4.02% | $0.12 | $0.12 | $0.12 | 193.58K |
| 2026-07-26 | $0.12 | +5.78% | $0.11 | $0.12 | $0.11 | 401.22K |
| 2026-07-25 | $0.11 | +4.30% | $0.11 | $0.11 | $0.11 | 120.33K |
| 2026-07-24 | $0.11 | +2.25% | $0.11 | $0.11 | $0.11 | 224.87K |
| 2026-07-23 | $0.11 | -7.41% | $0.12 | $0.12 | $0.10 | 827.03K |
| 2026-07-22 | $0.12 | -5.64% | $0.12 | $0.12 | $0.12 | 244.70K |
| 2026-07-21 | $0.12 | -3.58% | $0.13 | $0.13 | $0.12 | 1.13M |
| 2026-07-20 | $0.13 | +13.34% | $0.11 | $0.13 | $0.11 | 469.39K |
| 2026-07-19 | $0.11 | -0.60% | $0.11 | $0.11 | $0.11 | 46.90K |
| 2026-07-18 | $0.11 | -1.69% | $0.11 | $0.11 | $0.11 | 104.32K |
| 2026-07-17 | $0.11 | -0.81% | $0.12 | $0.12 | $0.11 | 642.10K |
| 2026-07-16 | $0.12 | -6.10% | $0.12 | $0.12 | $0.12 | 186.60K |
| 2026-07-15 | $0.12 | +1.18% | $0.12 | $0.13 | $0.12 | 259.69K |
| 2026-07-14 | $0.12 | -3.35% | $0.13 | $0.13 | $0.12 | 145.54K |
| 2026-07-13 | $0.13 | -7.30% | $0.14 | $0.14 | $0.13 | 311.37K |
| 2026-07-12 | $0.14 | -0.18% | $0.14 | $0.14 | $0.14 | 63.51K |
| 2026-07-11 | $0.14 | -0.84% | $0.14 | $0.14 | $0.13 | 165.59K |
| 2026-07-10 | $0.14 | -7.48% | $0.15 | $0.15 | $0.14 | 385.96K |
| 2026-07-09 | $0.15 | -1.07% | $0.15 | $0.15 | $0.15 | 161.91K |
| 2026-07-08 | $0.15 | -6.22% | $0.16 | $0.16 | $0.15 | 576.25K |
| 2026-07-07 | $0.16 | -2.70% | $0.16 | $0.16 | $0.16 | 252.72K |
| 2026-07-06 | $0.16 | +1.50% | $0.16 | $0.16 | $0.16 | 354.32K |
| 2026-07-05 | $0.16 | -0.87% | $0.16 | $0.16 | $0.16 | 228.23K |
| 2026-07-04 | $0.16 | -4.30% | $0.17 | $0.17 | $0.16 | 431.78K |