Free Trial

Kineta (KA) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free KA Stock Alerts
$0.60
+0.02 (+3.23%)
(As of 01:13 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Kineta Stock Price Performance

5 Day
Performance
+0.86%
1 Month
Performance
+10.29%
3 Month
Performance
-75.41%
6 Month
Performance
-85.05%
Year-To-Date
Performance
-83.61%
1 Year
Performance
-86.10%
Receive KA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kineta and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

KA Stock Chart for Wednesday, May, 8, 2024

KA Chart by TradingView

Kineta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.58$0.58
-0.96%		$0.61$0.5736,528 shs$6.54 million
05/06/2024$0.59$0.58
-1.34%		$0.60$0.5679,060 shs$6.61 million
05/03/2024$0.56$0.59
+5.15%		$0.61$0.5367,152 shs$6.70 million
05/02/2024$0.56$0.56
+0.36%		$0.58$0.5056,753 shs$6.37 million
05/01/2024$0.56$0.56
-0.96%		$0.61$0.55157,067 shs$6.35 million
04/30/2024$0.59$0.56
-4.86%		$0.63$0.5463,289 shs$6.19 million
04/29/2024$0.61$0.59
-2.75%		$0.61$0.5947,324 shs$6.50 million
04/26/2024$0.64$0.61
-4.66%		$0.62$0.57130,623 shs$6.69 million
04/25/2024$0.62$0.64
+3.19%		$0.65$0.57182,375 shs$7.01 million
04/24/2024$0.67$0.62
-7.44%		$0.67$0.60172,659 shs$6.80 million
04/23/2024$0.63$0.67
+5.50%		$0.68$0.60310,923 shs$7.34 million
04/22/2024$0.53$0.63
+20.47%		$0.74$0.51828,877 shs$6.96 million
04/19/2024$0.49$0.53
+7.99%		$0.55$0.49478,877 shs$5.78 million
04/18/2024$0.47$0.49
+3.83%		$0.55$0.41848,256 shs$5.35 million
04/17/2024$0.48$0.47
-2.02%		$0.52$0.42729,932 shs$5.15 million
04/16/2024$0.34$0.48
+41.09%		$0.55$0.335.40 million shs$5.26 million
04/15/2024$0.36$0.34
-6.34%		$0.39$0.34167,078 shs$3.73 million
04/12/2024$0.44$0.36
-17.50%		$0.44$0.36163,780 shs$3.98 million
04/11/2024$0.37$0.44
+18.92%		$0.47$0.37555,284 shs$4.82 million
04/10/2024$0.43$0.37
-13.95%		$0.43$0.35437,456 shs$4.06 million
04/09/2024$0.54$0.43
-20.30%		$0.49$0.411.23 million shs$4.71 million
04/08/2024$0.56$0.54
-3.64%		$0.55$0.515.34 million shs$5.91 million
04/05/2024$0.56$0.56
+0.43%		$0.59$0.5366,101 shs$6.14 million
04/04/2024$0.57$0.56
-2.12%		$0.60$0.53100,824 shs$6.11 million
04/03/2024$0.49$0.57
+15.42%		$0.57$0.4756,625 shs$6.24 million
04/02/2024$0.51$0.49
-2.57%		$0.53$0.4640,061 shs$5.41 million
04/01/2024$0.53$0.51
-3.58%		$0.53$0.4745,791 shs$5.55 million
03/29/2024$0.53$0.53$0.57$0.41139,857 shs$5.76 million
03/28/2024$0.52$0.53
+0.77%		$0.57$0.41139,453 shs$5.76 million
03/27/2024$0.55$0.52
-5.58%		$0.60$0.5199,010 shs$5.71 million
03/26/2024$0.56$0.55
-0.65%		$0.61$0.55143,000 shs$6.05 million
03/25/2024$0.65$0.56
-14.49%		$0.66$0.50140,331 shs$6.09 million
03/22/2024$0.59$0.62
+5.12%		$0.65$0.5595,107 shs$6.47 million
03/21/2024$0.57$0.59
+4.80%		$0.73$0.56251,949 shs$6.15 million
03/20/2024$0.54$0.57
+5.25%		$0.58$0.5450,229 shs$5.87 million
03/19/2024$0.56$0.54
-3.59%		$0.57$0.5052,657 shs$5.58 million
03/18/2024$0.55$0.56
+2.17%		$0.62$0.5379,426 shs$5.79 million
03/15/2024$0.61$0.55
-10.76%		$0.67$0.55223,785 shs$5.66 million
03/14/2024$0.62$0.61
-0.75%		$0.62$0.5575,552 shs$6.35 million
03/13/2024$0.63$0.62
-1.69%		$0.64$0.57100,997 shs$6.39 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/12/2024$0.68$0.63
-7.96%		$0.76$0.60308,050 shs$6.50 million
03/11/2024$0.70$0.68
-2.16%		$0.76$0.6687,866 shs$7.07 million
03/08/2024$0.77$0.69
-9.83%		$0.79$0.68131,659 shs$7.20 million
03/07/2024$0.78$0.77
-1.56%		$0.81$0.7493,695 shs$7.98 million
03/06/2024$0.82$0.78
-4.85%		$0.90$0.76199,315 shs$8.11 million
03/05/2024$1.01$0.82
-18.81%		$1.05$0.75521,417 shs$8.52 million
03/04/2024$0.89$1.01
+13.36%		$1.33$0.952.08 million shs$10.49 million
03/01/2024$0.82$0.89
+8.66%		$0.97$0.77246,559 shs$9.26 million
02/29/2024$2.26$0.82
-63.72%		$1.73$0.82569,956 shs$8.52 million
02/28/2024$2.26$2.26$2.36$2.2627,071 shs$23.48 million
02/27/2024$2.32$2.26
-2.59%		$2.37$2.2512,220 shs$23.48 million
02/26/2024$2.52$2.32
-7.94%		$2.50$2.3024,273 shs$24.11 million
02/23/2024$2.61$2.52
-3.45%		$2.70$2.4714,258 shs$26.18 million
02/22/2024$2.60$2.61
+0.38%		$2.77$2.5636,575 shs$27.12 million
02/21/2024$2.60$2.60$2.68$2.555,531 shs$27.01 million
02/20/2024$2.83$2.60
-8.13%		$2.82$2.6020,110 shs$27.02 million
02/19/2024$2.83$2.83$2.83$2.644,400 shs$29.40 million
02/16/2024$2.60$2.83
+8.85%		$2.83$2.644,475 shs$29.40 million
02/15/2024$2.75$2.60
-5.45%		$2.80$2.607,909 shs$27.02 million
02/14/2024$2.55$2.75
+7.84%		$2.75$2.442,883 shs$28.57 million
02/13/2024$2.62$2.55
-2.67%		$2.70$2.466,000 shs$26.49 million
02/12/2024$2.63$2.62
-0.38%		$2.70$2.5512,582 shs$27.22 million
02/09/2024$2.42$2.63
+8.68%		$2.64$2.415,266 shs$27.33 million
02/08/2024$2.51$2.42
-3.59%		$2.60$2.3710,712 shs$25.14 million
02/07/2024$2.55$2.51
-1.57%		$2.61$2.479,628 shs$26.08 million

Related Companies:
This page (NASDAQ:KA) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily