Kwenta Historical Data

KWENTA Page 11
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 37.36
+8.79%
$ 16.13 million $ 371,923
Sep 6, 2024 $ 34.35
-2.71%
$ 14.83 million $ 167,732
Sep 5, 2024 $ 35.35
-1.76%
$ 15.26 million $ 51,263
Sep 4, 2024 $ 35.99
-1.01%
$ 15.54 million $ 133,423
Sep 3, 2024 $ 36.39
-7.73%
$ 15.71 million $ 119,094
Sep 2, 2024 $ 38.52
-11.00%
$ 16.63 million $ 217,294
Sep 1, 2024 $ 41.34
-17.47%
$ 17.85 million $ 248,590
Aug 31, 2024 $ 50.17
+11.36%
$ 21.66 million $ 597,607
Aug 30, 2024 $ 45.05
-3.33%
$ 19.45 million $ 910,956
Aug 29, 2024 $ 46.6
+12.42%
$ 20.12 million $ 822,424
Aug 28, 2024 $ 41.48
+18.11%
$ 17.91 million $ 718,331
Aug 27, 2024 $ 35.11
-3.52%
$ 15.16 million $ 122,893
Aug 26, 2024 $ 36.39
-3.91%
$ 15.71 million $ 162,659
Aug 25, 2024 $ 37.87
+8.86%
$ 16.35 million $ 431,412
Aug 24, 2024 $ 34.78
-4.79%
$ 15.02 million $ 146,892
Aug 23, 2024 $ 35.86
+3.38%
$ 15.49 million $ 228,237
Aug 22, 2024 $ 34.3
-0.68%
$ 14.81 million $ 209,931
Aug 21, 2024 $ 34.02
-2.26%
$ 14.69 million $ 162,024
Aug 20, 2024 $ 34.8
-3.26%
$ 15.03 million $ 140,285
Aug 19, 2024 $ 35.96
-0.27%
$ 15.53 million $ 621,958
Aug 18, 2024 $ 36.05
-13.67%
$ 15.57 million $ 780,003
Aug 17, 2024 $ 41.75
+7.77%
$ 18.03 million $ 1.21 million
Aug 16, 2024 $ 39.58
+41.65%
$ 17.09 million $ 1.31 million
Aug 15, 2024 $ 27.95
+0.67%
$ 12.07 million $ 260,016
Aug 14, 2024 $ 27.8
-5.09%
$ 12 million $ 33,616
Aug 13, 2024 $ 29.32
-3.68%
$ 12.66 million $ 29,938
Aug 12, 2024 $ 30.45
+5.92%
$ 13.15 million $ 60,949
Aug 11, 2024 $ 28.73
-9.28%
$ 12.41 million $ 56,379
Aug 10, 2024 $ 31.66
+4.14%
$ 13.67 million $ 77,840
Aug 9, 2024 $ 30.36
+1.86%
$ 13.11 million $ 100,538
Aug 8, 2024 $ 29.8
+15.60%
$ 12.87 million $ 154,559
Aug 7, 2024 $ 25.77
-7.20%
$ 11.13 million $ 36,585
Aug 6, 2024 $ 27.78
+4.91%
$ 12 million $ 31,777
Aug 5, 2024 $ 26.48
-15.80%
$ 11.43 million $ 2,497
Aug 4, 2024 $ 31.9
-9.40%
$ 13.77 million $ 3,005
Aug 3, 2024 $ 35.21
-1.79%
$ 15.2 million $ 3,184
Aug 2, 2024 $ 35.83
-8.81%
$ 15.47 million $ 3,252
Aug 1, 2024 $ 39.3
+1.68%
$ 16.97 million $ 3,590
Jul 31, 2024 $ 38.85
-4.29%
$ 16.78 million $ 3,578
Jul 30, 2024 $ 40.54
+1.71%
$ 17.51 million $ 3,733
Jul 29, 2024 $ 39.89
+15.14%
$ 17.22 million $ 4,669
Jul 28, 2024 $ 34.63
-0.60%
$ 14.95 million $ 29,956
Jul 27, 2024 $ 34.84
+2.92%
$ 15.04 million $ 32,074
Jul 26, 2024 $ 33.85
+3.51%
$ 14.62 million $ 33,995
Jul 25, 2024 $ 32.69
-9.50%
$ 14.12 million $ 51,803
Jul 24, 2024 $ 36.12
-6.12%
$ 15.6 million $ 41,138
Jul 23, 2024 $ 38.47
-1.23%
$ -- $ 32,172
Jul 22, 2024 $ 38.96
-8.13%
$ -- $ 33,766
Jul 21, 2024 $ 42.4
-2.40%
$ -- $ 36,955
Jul 20, 2024 $ 43.45
-1.17%
$ -- $ 36,700