Kinetiq Historical Data

KNTQ Page 3
Download
Date Close Price change Market cap Trading volume
May 5, 2026 $0.126
+7.36%
$125.65 million $298,331
May 4, 2026 $0.117
+2.68%
$116.7 million $224,086
May 3, 2026 $0.114
-2.97%
$113.88 million $88,482
May 2, 2026 $0.118
+1.46%
$117.51 million $138,185
May 1, 2026 $0.116
+2.80%
$115.76 million $198,576
Apr 30, 2026 $0.113
-3.35%
$112.64 million $148,011
Apr 29, 2026 $0.116
-0.34%
$116.5 million $162,755
Apr 28, 2026 $0.117
-10.04%
$116.87 million $209,626
Apr 27, 2026 $0.13
+2.67%
$129.72 million $263,503
Apr 26, 2026 $0.126
-0.68%
$126.37 million $82,496
Apr 25, 2026 $0.127
-3.54%
$127.26 million $179,409
Apr 24, 2026 $0.132
+16.27%
$131.99 million $362,245
Apr 23, 2026 $0.114
+2.33%
$113.64 million $141,255
Apr 22, 2026 $0.11
+6.97%
$110.29 million $165,135
Apr 21, 2026 $0.103
-3.45%
$102.86 million $122,697
Apr 20, 2026 $0.107
+5.62%
$106.59 million $205,379
Apr 19, 2026 $0.101
-16.86%
$101.45 million $292,073
Apr 18, 2026 $0.122
-6.56%
$121.98 million $110,084
Apr 17, 2026 $0.13
-0.41%
$130.27 million $94,695
Apr 16, 2026 $0.131
-2.49%
$130.9 million $81,974
Apr 15, 2026 $0.135
+3.95%
$134.6 million $195,432
Apr 14, 2026 $0.129
-7.15%
$129.45 million $848,658
Apr 13, 2026 $0.14
+10.84%
$139.56 million $501,498
Apr 12, 2026 $0.126
-6.48%
$126 million $344,712
Apr 11, 2026 $0.135
-2.94%
$134.74 million $213,760
Apr 10, 2026 $0.138
+29.17%
$138.02 million $898,822
Apr 9, 2026 $0.107
+9.76%
$106.92 million $520,846
Apr 8, 2026 $0.0975
-0.47%
$97.53 million $206,799
Apr 7, 2026 $0.0986
+2.67%
$98.55 million $367,360
Apr 6, 2026 $0.0957
-3.27%
$95.66 million $178,297
Apr 5, 2026 $0.0985
+0.41%
$98.49 million $50,601
Apr 4, 2026 $0.0981
+1.68%
$98.13 million $72,784
Apr 3, 2026 $0.0968
+1.42%
$96.78 million $145,664
Apr 2, 2026 $0.0954
-14.42%
$95.45 million $222,061
Apr 1, 2026 $0.111
-0.49%
$111.24 million $116,211
Mar 31, 2026 $0.112
+2.96%
$111.62 million $369,794
Mar 30, 2026 $0.108
+2.50%
$108.22 million $216,288
Mar 29, 2026 $0.105
-3.38%
$104.56 million $95,073
Mar 28, 2026 $0.108
+0.87%
$108.32 million $219,435
Mar 27, 2026 $0.107
-6.10%
$107.32 million $113,978
Mar 26, 2026 $0.115
-7.87%
$114.58 million $253,621
Mar 25, 2026 $0.125
+2.08%
$124.53 million $357,519
Mar 24, 2026 $0.122
+7.25%
$121.82 million $225,949
Mar 23, 2026 $0.114
-0.10%
$113.86 million $445,750
Mar 22, 2026 $0.114
+4.60%
$114.13 million $350,967
Mar 21, 2026 $0.109
-0.05%
$109.4 million $167,654
Mar 20, 2026 $0.109
-2.25%
$109.49 million $315,228
Mar 19, 2026 $0.112
-21.08%
$112.12 million $826,397
Mar 18, 2026 $0.142
-5.47%
$142.24 million $637,773
Mar 17, 2026 $0.149
-8.17%
$149.47 million $515,620