Kinetiq Historical Data

KNTQ Page 5
Download
Date Close Price change Market cap Trading volume
Jan 25, 2026 $0.189
-19.88%
$189.07 million $1.59 million
Jan 24, 2026 $0.237
+10.29%
$237.08 million $2.56 million
Jan 23, 2026 $0.214
+23.13%
$213.87 million $1.9 million
Jan 22, 2026 $0.174
+3.55%
$173.62 million $1.25 million
Jan 21, 2026 $0.17
+42.03%
$170.48 million $1.05 million
Jan 20, 2026 $0.121
-26.31%
$121.07 million $1.2 million
Jan 19, 2026 $0.164
+4.26%
$163.97 million $1.65 million
Jan 18, 2026 $0.158
+17.79%
$157.66 million $633,806
Jan 17, 2026 $0.134
+15.52%
$133.78 million $282,124
Jan 16, 2026 $0.115
-11.74%
$115.39 million $454,165
Jan 15, 2026 $0.129
-0.23%
$129.3 million $1.43 million
Jan 14, 2026 $0.129
+7.31%
$128.82 million $1.02 million
Jan 13, 2026 $0.119
+31.79%
$119.25 million $1.04 million
Jan 12, 2026 $0.0898
-4.90%
$89.83 million $373,837
Jan 11, 2026 $0.0939
+10.39%
$93.88 million $217,218
Jan 10, 2026 $0.0851
+3.90%
$85.08 million $132,576
Jan 9, 2026 $0.0818
-0.90%
$81.83 million $507,079
Jan 8, 2026 $0.0813
-0.70%
$81.34 million $344,052
Jan 7, 2026 $0.0804
-2.23%
$80.43 million $173,845
Jan 6, 2026 $0.0821
+2.54%
$82.1 million $504,584
Jan 5, 2026 $0.0814
+18.10%
$81.36 million $471,700
Jan 4, 2026 $0.0689
+6.12%
$68.93 million $339,782
Jan 3, 2026 $0.0648
+9.64%
$64.8 million $118,923
Jan 2, 2026 $0.0593
+6.73%
$59.34 million $232,856
Jan 1, 2026 $0.0558
-4.51%
$55.8 million $311,338
Dec 31, 2025 $0.0592
-13.56%
$58.47 million $389,325
Dec 30, 2025 $0.0677
+21.25%
$68.31 million $216,047
Dec 29, 2025 $0.0559
+7.73%
$55.81 million $182,220
Dec 28, 2025 $0.0512
-5.33%
$51.98 million $195,238
Dec 27, 2025 $0.0546
-9.00%
$54.82 million $287,805
Dec 26, 2025 $0.0595
-6.13%
$59.55 million $338,601
Dec 25, 2025 $0.0646
+7.36%
$62.39 million $513,093
Dec 24, 2025 $0.0591
+25.42%
$59.78 million $338,097
Dec 23, 2025 $0.0468
+3.16%
$47.5 million $499,611
Dec 22, 2025 $0.045
-14.93%
$45.14 million $231,862
Dec 21, 2025 $0.0522
-0.05%
$52.75 million $26,683
Dec 20, 2025 $0.0542
+1.16%
$52.75 million $142,734
Dec 19, 2025 $0.0524
+37.67%
$52.87 million $372,060
Dec 18, 2025 $0.0404
+7.18%
$38.41 million $422,397
Dec 17, 2025 $0.0397
-14.93%
$37.82 million $614,850
Dec 16, 2025 $0.0467
-15.06%
$46.69 million $340,845
Dec 15, 2025 $0.0548
-11.68%
$54.91 million $220,667
Dec 14, 2025 $0.0621
-0.94%
$61.97 million $189,417
Dec 13, 2025 $0.062
+3.16%
$61.92 million $183,784
Dec 12, 2025 $0.0595
+0.43%
$59.53 million $880,892
Dec 11, 2025 $0.0598
-9.33%
$59.85 million $668,080
Dec 10, 2025 $0.0666
-12.57%
$66.64 million $581,687
Dec 9, 2025 $0.0771
-11.42%
$77.09 million $1.77 million
Dec 8, 2025 $0.087
-12.03%
$87 million $1.36 million
Dec 7, 2025 $0.0989
-8.04%
$98.88 million $545,881