OTC Markets OTCQX - Delayed Quote USD
kneat.com, inc. (KSIOF)
4.7000
+0.0300
+(0.64%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.6100 | 4.7000 | 4.6100 | 4.7000 | 4.7000 | 3,300 |
| May 1, 2025 | 4.4800 | 4.5100 | 4.4800 | 4.4900 | 4.4900 | 1,400 |
| Apr 30, 2025 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 13,700 |
| Apr 29, 2025 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 300 |
| Apr 28, 2025 | 4.5010 | 4.5310 | 4.4700 | 4.4700 | 4.4700 | 1,700 |
| Apr 25, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 800 |
| Apr 24, 2025 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 800 |
| Apr 23, 2025 | 4.4250 | 4.4250 | 4.3530 | 4.3530 | 4.3530 | 3,200 |
| Apr 22, 2025 | 4.2100 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 5,100 |
| Apr 21, 2025 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 2,100 |
| Apr 17, 2025 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 2,000 |
| Apr 16, 2025 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| Apr 15, 2025 | 4.3210 | 4.3210 | 4.3030 | 4.3030 | 4.3030 | 3,800 |
| Apr 14, 2025 | 4.3160 | 4.3500 | 4.2600 | 4.2780 | 4.2780 | 1,900 |
| Apr 11, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,100 |
| Apr 10, 2025 | 4.3500 | 4.3500 | 4.1900 | 4.1900 | 4.1900 | 1,100 |
| Apr 9, 2025 | 4.1200 | 4.2750 | 3.9600 | 4.2750 | 4.2750 | 6,600 |
| Apr 8, 2025 | 4.2600 | 4.2600 | 4.0300 | 4.0300 | 4.0300 | 4,000 |
| Apr 7, 2025 | 3.5900 | 4.0500 | 3.5900 | 3.9900 | 3.9900 | 13,600 |
| Apr 4, 2025 | 3.9700 | 4.0250 | 3.9300 | 4.0200 | 4.0200 | 10,800 |
| Apr 3, 2025 | 4.2700 | 4.2700 | 4.2400 | 4.2400 | 4.2400 | 11,300 |
| Apr 2, 2025 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2700 | 800 |
| Apr 1, 2025 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Mar 31, 2025 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,500 |
| Mar 28, 2025 | 4.2900 | 4.3410 | 4.2900 | 4.3410 | 4.3410 | 7,900 |
| Mar 27, 2025 | 4.3250 | 4.3400 | 4.3010 | 4.3010 | 4.3010 | 3,300 |
| Mar 26, 2025 | 4.4250 | 4.4260 | 4.3900 | 4.4000 | 4.4000 | 11,400 |
| Mar 25, 2025 | 4.6280 | 4.6280 | 4.5800 | 4.5800 | 4.5800 | 1,800 |
| Mar 24, 2025 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Mar 21, 2025 | 4.8000 | 4.8000 | 4.5760 | 4.5760 | 4.5760 | 5,400 |
| Mar 20, 2025 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 300 |
| Mar 19, 2025 | 4.6700 | 4.6700 | 4.3900 | 4.4250 | 4.4250 | 2,000 |
| Mar 18, 2025 | 4.3920 | 4.3920 | 4.3390 | 4.3390 | 4.3390 | 5,400 |
| Mar 17, 2025 | 4.2500 | 4.3600 | 4.2320 | 4.3600 | 4.3600 | 3,300 |
| Mar 14, 2025 | 4.1940 | 4.2450 | 4.1940 | 4.2450 | 4.2450 | 10,500 |
| Mar 13, 2025 | 4.1700 | 4.1700 | 4.0880 | 4.0880 | 4.0880 | 5,900 |
| Mar 12, 2025 | 4.1900 | 4.1900 | 4.1770 | 4.1770 | 4.1770 | 2,900 |
| Mar 11, 2025 | 4.2520 | 4.2670 | 4.1500 | 4.1600 | 4.1600 | 12,000 |
| Mar 10, 2025 | 4.4140 | 4.4140 | 4.3000 | 4.3000 | 4.3000 | 4,600 |
| Mar 7, 2025 | 4.6500 | 4.6500 | 4.5080 | 4.5150 | 4.5150 | 3,600 |
| Mar 6, 2025 | 4.6700 | 4.6700 | 4.5900 | 4.5900 | 4.5900 | 6,200 |
| Mar 5, 2025 | 4.5650 | 4.5950 | 4.5650 | 4.5950 | 4.5950 | 1,800 |
| Mar 4, 2025 | 4.1510 | 4.6300 | 4.1510 | 4.6300 | 4.6300 | 7,700 |
| Mar 3, 2025 | 4.6100 | 4.6930 | 4.5750 | 4.5750 | 4.5750 | 4,600 |
| Feb 28, 2025 | 4.8450 | 4.8900 | 4.7900 | 4.7900 | 4.7900 | 1,500 |
| Feb 27, 2025 | 4.8300 | 4.9700 | 4.7910 | 4.8660 | 4.8660 | 23,300 |
| Feb 26, 2025 | 4.0000 | 4.4900 | 4.0000 | 4.4900 | 4.4900 | 13,700 |
| Feb 25, 2025 | 4.2890 | 4.2900 | 4.1050 | 4.1980 | 4.1980 | 12,200 |
| Feb 24, 2025 | 4.3350 | 4.4200 | 4.3080 | 4.4100 | 4.4100 | 5,700 |
| Feb 21, 2025 | 4.5000 | 4.5000 | 4.2300 | 4.2300 | 4.2300 | 10,300 |
| Feb 20, 2025 | 4.6200 | 4.6200 | 4.6100 | 4.6100 | 4.6100 | 4,300 |
| Feb 19, 2025 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Feb 18, 2025 | 4.8000 | 4.8000 | 4.7600 | 4.7900 | 4.7900 | 2,900 |
| Feb 14, 2025 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | 4.8100 | 8,800 |
| Feb 13, 2025 | 4.7620 | 4.7870 | 4.7620 | 4.7800 | 4.7800 | 4,700 |
| Feb 12, 2025 | 4.7500 | 4.7840 | 4.7500 | 4.7840 | 4.7840 | 1,300 |
| Feb 11, 2025 | 4.6200 | 4.7600 | 4.6200 | 4.7600 | 4.7600 | 500 |
| Feb 10, 2025 | 4.8900 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 3,000 |
| Feb 7, 2025 | 4.7700 | 4.8700 | 4.7700 | 4.8550 | 4.8550 | 8,200 |
| Feb 6, 2025 | 4.7750 | 4.7800 | 4.7700 | 4.7700 | 4.7700 | 6,400 |
| Feb 5, 2025 | 4.4400 | 4.7670 | 4.4400 | 4.7600 | 4.7600 | 12,000 |
| Feb 4, 2025 | 4.6400 | 4.6600 | 4.6330 | 4.6330 | 4.6330 | 20,800 |
| Feb 3, 2025 | 4.6600 | 4.6600 | 4.5220 | 4.5400 | 4.5400 | 2,100 |
| Jan 31, 2025 | 4.6800 | 4.6800 | 4.6600 | 4.6610 | 4.6610 | 9,700 |
| Jan 30, 2025 | 4.7200 | 4.7300 | 4.6950 | 4.6950 | 4.6950 | 1,800 |
| Jan 29, 2025 | 4.6500 | 4.7210 | 4.6000 | 4.6900 | 4.6900 | 14,300 |
| Jan 28, 2025 | 4.4390 | 4.6000 | 4.4390 | 4.5800 | 4.5800 | 1,300 |
| Jan 27, 2025 | 4.2500 | 4.5300 | 4.2500 | 4.4330 | 4.4330 | 6,200 |
| Jan 24, 2025 | 4.4860 | 4.5400 | 4.4600 | 4.5400 | 4.5400 | 23,000 |
| Jan 23, 2025 | 4.4730 | 4.4800 | 4.3910 | 4.4510 | 4.4510 | 21,600 |
| Jan 22, 2025 | 4.5250 | 4.5250 | 4.4140 | 4.4140 | 4.4140 | 7,700 |
| Jan 21, 2025 | 4.3960 | 4.5580 | 4.3960 | 4.5150 | 4.5150 | 16,000 |
| Jan 17, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 400 |
| Jan 16, 2025 | 4.4900 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 23,300 |
| Jan 15, 2025 | 4.3850 | 4.5000 | 4.3850 | 4.5000 | 4.5000 | 8,300 |
| Jan 14, 2025 | 4.3420 | 4.3470 | 4.3350 | 4.3350 | 4.3350 | 1,100 |
| Jan 13, 2025 | 4.2730 | 4.2950 | 4.2730 | 4.2800 | 4.2800 | 1,200 |
| Jan 10, 2025 | 4.2100 | 4.4350 | 4.2000 | 4.4350 | 4.4350 | 11,000 |
| Jan 8, 2025 | 4.1700 | 4.1900 | 4.1700 | 4.1900 | 4.1900 | 4,700 |
| Jan 7, 2025 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 5,500 |
| Jan 6, 2025 | 4.1700 | 4.2450 | 4.1700 | 4.2100 | 4.2100 | 4,500 |
| Jan 3, 2025 | 4.0300 | 4.1690 | 4.0300 | 4.1690 | 4.1690 | 500 |
| Jan 2, 2025 | 4.2800 | 4.2800 | 4.0000 | 4.1100 | 4.1100 | 4,400 |
| Dec 31, 2024 | 4.1010 | 4.1010 | 4.0940 | 4.0940 | 4.0940 | 600 |
| Dec 30, 2024 | 4.0710 | 4.0800 | 4.0710 | 4.0800 | 4.0800 | 700 |
| Dec 27, 2024 | 4.1600 | 4.1600 | 4.1450 | 4.1450 | 4.1450 | 2,300 |
| Dec 26, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 300 |
| Dec 24, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Dec 23, 2024 | 4.2800 | 4.2800 | 4.1600 | 4.1600 | 4.1600 | 300 |
| Dec 20, 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| Dec 19, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0160 | 4.0160 | 4,400 |
| Dec 18, 2024 | 4.1000 | 4.1450 | 4.0670 | 4.0670 | 4.0670 | 9,100 |
| Dec 17, 2024 | 4.1200 | 4.1200 | 4.0850 | 4.0850 | 4.0850 | 7,000 |
| Dec 16, 2024 | 4.1350 | 4.1350 | 4.1190 | 4.1190 | 4.1190 | 900 |
| Dec 13, 2024 | 4.1700 | 4.1700 | 4.1400 | 4.1500 | 4.1500 | 1,600 |
| Dec 12, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 300 |
| Dec 11, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 200 |
| Dec 10, 2024 | 4.0900 | 4.1150 | 4.0900 | 4.1150 | 4.1150 | 500 |
| Dec 9, 2024 | 4.1180 | 4.1500 | 4.1020 | 4.1050 | 4.1050 | 1,300 |
| Dec 6, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 2,300 |
| Dec 5, 2024 | 4.1820 | 4.1860 | 4.1820 | 4.1860 | 4.1860 | 500 |
| Dec 4, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 3, 2024 | 4.0900 | 4.1100 | 4.0900 | 4.1100 | 4.1100 | 3,400 |
| Dec 2, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 1,000 |
| Nov 29, 2024 | 4.0500 | 4.0600 | 3.9850 | 3.9850 | 3.9850 | 25,200 |
| Nov 27, 2024 | 3.8300 | 4.0600 | 3.8300 | 4.0600 | 4.0600 | 24,000 |
| Nov 26, 2024 | 3.7230 | 3.7700 | 3.7230 | 3.7700 | 3.7700 | 13,000 |
| Nov 25, 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 1,000 |
| Nov 22, 2024 | 3.7480 | 3.7550 | 3.7480 | 3.7550 | 3.7550 | 3,100 |
| Nov 21, 2024 | 3.8000 | 3.8510 | 3.8000 | 3.8100 | 3.8100 | 18,500 |
| Nov 20, 2024 | 3.6410 | 3.7900 | 3.6410 | 3.7900 | 3.7900 | 10,500 |
| Nov 19, 2024 | 3.5900 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 1,700 |
| Nov 18, 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 1,000 |
| Nov 15, 2024 | 3.5460 | 3.5460 | 3.5440 | 3.5440 | 3.5440 | 500 |
| Nov 14, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Nov 13, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 1,000 |
| Nov 12, 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 2,400 |
| Nov 11, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Nov 8, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Nov 7, 2024 | 3.5500 | 3.5500 | 3.5410 | 3.5410 | 3.5410 | 3,700 |
| Nov 6, 2024 | 3.5000 | 3.5000 | 3.4770 | 3.4770 | 3.4770 | 6,100 |
| Nov 5, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| Nov 4, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Nov 1, 2024 | 3.4500 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 2,400 |
| Oct 31, 2024 | 3.4550 | 3.4550 | 3.3750 | 3.3750 | 3.3750 | 6,500 |
| Oct 30, 2024 | 3.4400 | 3.4510 | 3.4400 | 3.4400 | 3.4400 | 1,100 |
| Oct 29, 2024 | 3.4050 | 3.4800 | 3.4050 | 3.4160 | 3.4160 | 800 |
| Oct 28, 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 2,000 |
| Oct 25, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Oct 24, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 300 |
| Oct 23, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Oct 22, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 2,800 |
| Oct 21, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 5,400 |
| Oct 18, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 5,900 |
| Oct 17, 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3800 | 7,100 |
| Oct 16, 2024 | 3.3900 | 3.4100 | 3.3900 | 3.3950 | 3.3950 | 4,100 |
| Oct 15, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 1,700 |
| Oct 14, 2024 | 3.2650 | 3.5410 | 3.2650 | 3.4850 | 3.4850 | 3,000 |
| Oct 11, 2024 | 3.4500 | 3.4500 | 3.4430 | 3.4440 | 3.4440 | 400 |
| Oct 10, 2024 | 3.4100 | 3.4500 | 3.3780 | 3.4500 | 3.4500 | 15,400 |
| Oct 9, 2024 | 3.3850 | 3.4000 | 3.3850 | 3.4000 | 3.4000 | 1,500 |
| Oct 8, 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3350 | 3.3350 | 31,000 |
| Oct 7, 2024 | 3.3790 | 3.3790 | 3.3100 | 3.3100 | 3.3100 | 1,500 |
| Oct 4, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 7,200 |
| Oct 3, 2024 | 3.4150 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 3,600 |
| Oct 2, 2024 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 4,600 |
| Oct 1, 2024 | 3.4210 | 3.4250 | 3.4210 | 3.4250 | 3.4250 | 300 |
| Sep 30, 2024 | 3.4640 | 3.4640 | 3.4290 | 3.4390 | 3.4390 | 4,700 |
| Sep 27, 2024 | 3.4000 | 3.4570 | 3.4000 | 3.4570 | 3.4570 | 800 |
| Sep 26, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,900 |
| Sep 25, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,300 |
| Sep 24, 2024 | 3.5200 | 3.5200 | 3.4300 | 3.4500 | 3.4500 | 1,800 |
| Sep 23, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 400 |
| Sep 20, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 4,900 |
| Sep 19, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 800 |
| Sep 18, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 200 |
| Sep 17, 2024 | 3.5640 | 3.5640 | 3.5200 | 3.5400 | 3.5400 | 9,700 |
| Sep 16, 2024 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 1,300 |
| Sep 13, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Sep 12, 2024 | 3.5010 | 3.5300 | 3.5010 | 3.5300 | 3.5300 | 2,000 |
| Sep 11, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Sep 10, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Sep 9, 2024 | 3.5690 | 3.5690 | 3.5150 | 3.5150 | 3.5150 | 1,400 |
| Sep 6, 2024 | 3.6000 | 3.6000 | 3.0500 | 3.5300 | 3.5300 | 10,300 |
| Sep 5, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1,000 |
| Sep 4, 2024 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | 2,100 |
| Sep 3, 2024 | 3.5830 | 3.6350 | 3.5600 | 3.5900 | 3.5900 | 3,900 |
| Aug 30, 2024 | 3.7500 | 3.8150 | 3.7500 | 3.7670 | 3.7670 | 11,100 |
| Aug 29, 2024 | 3.6100 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | 1,600 |
| Aug 28, 2024 | 3.6100 | 3.6100 | 3.5370 | 3.5370 | 3.5370 | 600 |
| Aug 27, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 200 |
| Aug 26, 2024 | 3.5010 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 6,600 |
| Aug 23, 2024 | 3.4950 | 3.5000 | 3.4950 | 3.5000 | 3.5000 | 200 |
| Aug 22, 2024 | 3.4200 | 3.5200 | 3.4200 | 3.4990 | 3.4990 | 2,600 |
| Aug 21, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 900 |
| Aug 20, 2024 | 3.5700 | 3.5700 | 3.5690 | 3.5690 | 3.5690 | 10,100 |
| Aug 19, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 300 |
| Aug 16, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| Aug 15, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 600 |
| Aug 14, 2024 | 3.5050 | 3.5050 | 3.4440 | 3.4440 | 3.4440 | 10,500 |
| Aug 13, 2024 | 3.3800 | 3.5600 | 3.3800 | 3.5600 | 3.5600 | 500 |
| Aug 12, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 5,400 |
| Aug 9, 2024 | 3.2900 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 8,500 |
| Aug 8, 2024 | 3.2800 | 3.2800 | 3.2750 | 3.2750 | 3.2750 | 9,000 |
| Aug 7, 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 500 |
| Aug 6, 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 5,200 |
| Aug 5, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
| Aug 2, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| Aug 1, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 5,100 |
| Jul 31, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 2,000 |
| Jul 30, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 29, 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 900 |
| Jul 26, 2024 | 3.2150 | 3.2650 | 3.2150 | 3.2650 | 3.2650 | 700 |
| Jul 25, 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.2100 | 11,300 |
| Jul 24, 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 700 |
| Jul 23, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 300 |
| Jul 22, 2024 | 3.1390 | 3.1500 | 3.1390 | 3.1450 | 3.1450 | 1,700 |
| Jul 19, 2024 | 3.1480 | 3.1510 | 3.1330 | 3.1330 | 3.1330 | 2,500 |
| Jul 18, 2024 | 3.1900 | 3.1910 | 3.1900 | 3.1910 | 3.1910 | 700 |
| Jul 17, 2024 | 3.1960 | 3.2200 | 3.1960 | 3.2200 | 3.2200 | 1,000 |
| Jul 16, 2024 | 3.2500 | 3.2500 | 3.1730 | 3.1800 | 3.1800 | 1,600 |
| Jul 15, 2024 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | 3.2200 | 1,000 |
| Jul 12, 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 7,100 |
| Jul 11, 2024 | 3.2580 | 3.2800 | 3.2580 | 3.2800 | 3.2800 | 3,200 |
| Jul 10, 2024 | 3.1100 | 3.3000 | 3.1100 | 3.3000 | 3.3000 | 7,800 |
| Jul 9, 2024 | 3.2100 | 3.2690 | 3.2000 | 3.2400 | 3.2400 | 16,000 |
| Jul 8, 2024 | 2.9700 | 3.1500 | 2.9700 | 3.1500 | 3.1500 | 20,100 |
| Jul 5, 2024 | 3.2800 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 3,500 |
| Jul 3, 2024 | 3.1350 | 3.1350 | 3.1170 | 3.1300 | 3.1300 | 1,900 |
| Jul 2, 2024 | 3.1500 | 3.1500 | 3.0800 | 3.1000 | 3.1000 | 2,500 |
| Jul 1, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 28, 2024 | 3.0800 | 3.1800 | 3.0800 | 3.1200 | 3.1200 | 10,100 |
| Jun 27, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 500 |
| Jun 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jun 25, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,400 |
| Jun 24, 2024 | 3.1350 | 3.1350 | 3.1210 | 3.1210 | 3.1210 | 3,100 |
| Jun 21, 2024 | 3.0700 | 3.1150 | 3.0700 | 3.1150 | 3.1150 | 2,800 |
| Jun 20, 2024 | 3.2650 | 3.2700 | 3.1010 | 3.1230 | 3.1230 | 11,500 |
| Jun 18, 2024 | 3.0760 | 3.1100 | 3.0760 | 3.1100 | 3.1100 | 1,000 |
| Jun 17, 2024 | 3.0750 | 3.1400 | 3.0750 | 3.0850 | 3.0850 | 5,400 |
| Jun 14, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 1,500 |
| Jun 13, 2024 | 3.2550 | 3.2800 | 3.0650 | 3.0650 | 3.0650 | 8,400 |
| Jun 12, 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 2,600 |
| Jun 11, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 600 |
| Jun 10, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 300 |
| Jun 7, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,300 |
| Jun 6, 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1350 | 3.1350 | 6,700 |
| Jun 5, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,800 |
| Jun 4, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 600 |
| Jun 3, 2024 | 3.1710 | 3.1710 | 3.1400 | 3.1400 | 3.1400 | 5,000 |
| May 31, 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1430 | 3.1430 | 37,900 |
| May 30, 2024 | 3.1300 | 3.1570 | 3.1300 | 3.1400 | 3.1400 | 9,500 |
| May 29, 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 10,900 |
| May 28, 2024 | 3.1400 | 3.2500 | 3.1270 | 3.2200 | 3.2200 | 52,800 |
| May 24, 2024 | 3.0700 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 38,500 |
| May 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 22, 2024 | 2.8500 | 3.1400 | 2.8500 | 3.1000 | 3.1000 | 2,400 |
| May 21, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 2,000 |
| May 20, 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 1,200 |
| May 17, 2024 | 3.0740 | 3.0740 | 3.0100 | 3.0100 | 3.0100 | 2,300 |
| May 16, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 20,000 |
| May 15, 2024 | 3.0200 | 3.0200 | 3.0060 | 3.0060 | 3.0060 | 1,400 |
| May 14, 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 600 |
| May 13, 2024 | 3.2700 | 3.2700 | 3.0500 | 3.0620 | 3.0620 | 20,100 |
| May 10, 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2310 | 3.2310 | 2,200 |
| May 9, 2024 | 3.0000 | 3.2500 | 3.0000 | 3.1710 | 3.1710 | 22,400 |
| May 8, 2024 | 2.9700 | 2.9700 | 2.9360 | 2.9360 | 2.9360 | 3,000 |
| May 7, 2024 | 2.9900 | 2.9900 | 2.9400 | 2.9400 | 2.9400 | 1,800 |
| May 6, 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 300 |
| May 3, 2024 | 2.9400 | 3.1100 | 2.9300 | 2.9300 | 2.9300 | 15,000 |
Related Tickers
VSEEW VSee Health, Inc.
0.0351
-22.00%
SHLT SHL Telemedicine Ltd.
2.0500
+0.99%
FORA Forian Inc.
2.0700
+3.50%
VASO Vaso Corporation
0.1300
-2.69%
VSEE VSee Health, Inc.
1.2300
0.00%
STRM Streamline Health Solutions, Inc.
3.0612
-3.13%
SOPH SOPHiA GENETICS SA
3.0300
+0.33%
BEAT HeartBeam, Inc.
1.8100
+3.43%
CCLD CareCloud, Inc.
1.8850
+5.90%
TALK Talkspace, Inc.
3.1900
+1.92%