Kite Historical Data

KITE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 0.24
-6.12%
$ 432.1 million $ 124.64 million
Feb 22, 2026 $ 0.256
+15.48%
$ 460.28 million $ 210.49 million
Feb 21, 2026 $ 0.222
-15.20%
$ 399.06 million $ 148.27 million
Feb 20, 2026 $ 0.261
+8.81%
$ 470.34 million $ 166.15 million
Feb 19, 2026 $ 0.24
+10.93%
$ 432.7 million $ 105.41 million
Feb 18, 2026 $ 0.217
+5.33%
$ 389.67 million $ 143.78 million
Feb 17, 2026 $ 0.206
-0.74%
$ 370.06 million $ 47.33 million
Feb 16, 2026 $ 0.207
-0.59%
$ 372.83 million $ 78.14 million
Feb 15, 2026 $ 0.208
+7.54%
$ 374.99 million $ 170.58 million
Feb 14, 2026 $ 0.194
-17.53%
$ 348.73 million $ 114.19 million
Feb 13, 2026 $ 0.235
+22.18%
$ 422.88 million $ 165.39 million
Feb 12, 2026 $ 0.192
+18.12%
$ 346.06 million $ 100.87 million
Feb 11, 2026 $ 0.163
-13.43%
$ 294.11 million $ 50.56 million
Feb 10, 2026 $ 0.188
+0.05%
$ 339.38 million $ 64.14 million
Feb 9, 2026 $ 0.188
+14.71%
$ 339.13 million $ 86.69 million
Feb 8, 2026 $ 0.164
+11.19%
$ 295.78 million $ 77.33 million
Feb 7, 2026 $ 0.147
-0.67%
$ 265.95 million $ 36.08 million
Feb 6, 2026 $ 0.148
+14.79%
$ 267.75 million $ 43.05 million
Feb 5, 2026 $ 0.129
-13.75%
$ 233.26 million $ 39.95 million
Feb 4, 2026 $ 0.15
+5.56%
$ 270.34 million $ 35.57 million
Feb 3, 2026 $ 0.142
-6.10%
$ 256.2 million $ 35.3 million
Feb 2, 2026 $ 0.151
+8.79%
$ 322.54 million $ 40.75 million
Feb 1, 2026 $ 0.139
-2.06%
$ 296.24 million $ 37.04 million
Jan 31, 2026 $ 0.142
+1.45%
$ 301.81 million $ 54.11 million
Jan 30, 2026 $ 0.14
-3.62%
$ 297.44 million $ 39.96 million
Jan 29, 2026 $ 0.145
+2.48%
$ 308.82 million $ 106.98 million
Jan 28, 2026 $ 0.142
+11.07%
$ 301.23 million $ 118.03 million
Jan 27, 2026 $ 0.127
+10.70%
$ 271.22 million $ 40.53 million
Jan 26, 2026 $ 0.115
-3.66%
$ 245.32 million $ 22.27 million
Jan 25, 2026 $ 0.12
+3.02%
$ 254.65 million $ 23.59 million
Jan 24, 2026 $ 0.116
-1.17%
$ 245.54 million $ 16.71 million
Jan 23, 2026 $ 0.117
+6.26%
$ 248.32 million $ 31.75 million
Jan 22, 2026 $ 0.11
+2.71%
$ 234.28 million $ 90.13 million
Jan 21, 2026 $ 0.108
+8.28%
$ 196.85 million $ 38.7 million
Jan 20, 2026 $ 0.0994
-0.80%
$ 181.72 million $ 29.42 million
Jan 19, 2026 $ 0.1
+7.91%
$ 183.17 million $ 46.44 million
Jan 18, 2026 $ 0.0928
-0.60%
$ 167.25 million $ 16.04 million
Jan 17, 2026 $ 0.0934
-1.91%
$ 168.3 million $ 10.82 million
Jan 16, 2026 $ 0.0952
-1.05%
$ 171.56 million $ 19.41 million
Jan 15, 2026 $ 0.0962
+2.76%
$ 173.39 million $ 30.34 million
Jan 14, 2026 $ 0.0936
+1.05%
$ 168.77 million $ 30.07 million
Jan 13, 2026 $ 0.0926
+2.89%
$ 167.04 million $ 15 million
Jan 12, 2026 $ 0.09
-0.19%
$ 162.36 million $ 18.36 million
Jan 11, 2026 $ 0.0902
+0.17%
$ 162.64 million $ 15 million
Jan 10, 2026 $ 0.0901
-4.35%
$ 162.36 million $ 13.56 million
Jan 9, 2026 $ 0.0942
+2.78%
$ 169.55 million $ 24.29 million
Jan 8, 2026 $ 0.0916
+5.53%
$ 164.96 million $ 24.91 million
Jan 7, 2026 $ 0.0868
-8.33%
$ 156.29 million $ 27.94 million
Jan 6, 2026 $ 0.0947
-0.08%
$ 170.53 million $ 36.01 million
Jan 5, 2026 $ 0.0948
+1.49%
$ 170.67 million $ 21.7 million