Kinetiq Historical Data

KNTQ Page 4
Download
Date Close Price change Market cap Trading volume
Mar 16, 2026 $0.163
+15.54%
$163.36 million $780,268
Mar 15, 2026 $0.141
-4.09%
$140.98 million $154,085
Mar 14, 2026 $0.147
+10.28%
$146.93 million $353,777
Mar 13, 2026 $0.135
-10.03%
$134.83 million $767,681
Mar 12, 2026 $0.149
+0.37%
$149.4 million $480,581
Mar 11, 2026 $0.148
+7.50%
$148.49 million $378,929
Mar 10, 2026 $0.138
-5.56%
$137.99 million $495,722
Mar 9, 2026 $0.146
+11.67%
$145.9 million $460,547
Mar 8, 2026 $0.131
+1.77%
$131.08 million $146,706
Mar 7, 2026 $0.129
-13.04%
$128.81 million $548,102
Mar 6, 2026 $0.148
+1.02%
$147.91 million $215,012
Mar 5, 2026 $0.146
-7.18%
$145.67 million $356,139
Mar 4, 2026 $0.156
-0.38%
$155.99 million $407,706
Mar 3, 2026 $0.157
-6.97%
$156.59 million $506,282
Mar 2, 2026 $0.168
+13.66%
$168.28 million $1.13 million
Mar 1, 2026 $0.144
+1.30%
$143.99 million $404,115
Feb 28, 2026 $0.141
+6.56%
$140.66 million $318,289
Feb 27, 2026 $0.13
+0.57%
$129.78 million $206,595
Feb 26, 2026 $0.129
+0.52%
$129.21 million $345,593
Feb 25, 2026 $0.13
+5.73%
$130.34 million $220,950
Feb 24, 2026 $0.123
+3.03%
$122.92 million $321,340
Feb 23, 2026 $0.12
-11.79%
$120.4 million $629,972
Feb 22, 2026 $0.136
-4.07%
$136.31 million $212,541
Feb 21, 2026 $0.139
-5.08%
$138.83 million $564,993
Feb 20, 2026 $0.145
+12.25%
$145.31 million $501,327
Feb 19, 2026 $0.128
+6.27%
$128.08 million $330,558
Feb 18, 2026 $0.12
-6.34%
$120.85 million $307,201
Feb 17, 2026 $0.128
+3.90%
$127.99 million $149,721
Feb 16, 2026 $0.123
-2.48%
$123 million $111,851
Feb 15, 2026 $0.126
-5.15%
$125.65 million $201,607
Feb 14, 2026 $0.131
+0.50%
$131.14 million $168,856
Feb 13, 2026 $0.131
+3.56%
$130.54 million $232,050
Feb 12, 2026 $0.125
+1.86%
$125.44 million $357,388
Feb 11, 2026 $0.123
-5.70%
$123.05 million $1.01 million
Feb 10, 2026 $0.131
-8.32%
$130.93 million $427,168
Feb 9, 2026 $0.143
-2.28%
$142.81 million $715,816
Feb 8, 2026 $0.145
+7.84%
$145.05 million $357,639
Feb 7, 2026 $0.135
-6.49%
$135.23 million $429,395
Feb 6, 2026 $0.146
+12.27%
$145.95 million $1.88 million
Feb 5, 2026 $0.132
-18.90%
$131.78 million $1.67 million
Feb 4, 2026 $0.165
+1.07%
$164.75 million $1.41 million
Feb 3, 2026 $0.168
-18.56%
$167.5 million $2.38 million
Feb 2, 2026 $0.205
+22.01%
$204.55 million $1.96 million
Feb 1, 2026 $0.168
-5.48%
$167.69 million $1.14 million
Jan 31, 2026 $0.178
+0.48%
$178.04 million $2.14 million
Jan 30, 2026 $0.179
-8.28%
$179 million $3.14 million
Jan 29, 2026 $0.195
-27.25%
$194.84 million $3.1 million
Jan 28, 2026 $0.269
+9.74%
$269.17 million $4.74 million
Jan 27, 2026 $0.243
+8.97%
$243.42 million $3.31 million
Jan 26, 2026 $0.22
+16.56%
$220.21 million $1.7 million