Kismet Acquisition Two Co... (KAIIU)
NASDAQ: KAIIU
· Real-Time Price · USD
10.31
0.03 (0.29%)
At close: Feb 22, 2023, 9:45 PM
KAIIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2023 | 9.86 | 10.75 | 9.86 | 10.31 | 10.31 | 0.39% | 57,657 |
| Feb 16, 2023 | 10.15 | 10.47 | 10.15 | 10.27 | 10.27 | 0.20% | 8,685 |
| Feb 15, 2023 | 10.28 | 10.28 | 9.62 | 10.25 | 10.25 | 0.79% | 7,201 |
| Feb 7, 2023 | 10.15 | 10.18 | 10.15 | 10.17 | 10.17 | 0.10% | 425,787 |
| Feb 6, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | 150 |
| Feb 1, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 8,993 |
| Jan 30, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | 2,980 |
| Jan 20, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 1,568 |
| Jan 17, 2023 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 0.40% | 38,132 |
| Jan 13, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 1,596 |
| Jan 12, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.13 | 0.20% | 170 |
| Jan 10, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 372 |
| Jan 6, 2023 | 10.07 | 10.12 | 10.07 | 10.10 | 10.10 | 0.10% | 1,634 |
| Dec 30, 2022 | 10.09 | 10.09 | 10.06 | 10.09 | 10.09 | 0.10% | 84,926 |
| Dec 29, 2022 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.00% | 1,544 |
| Dec 23, 2022 | 10.07 | 10.08 | 10.06 | 10.08 | 10.08 | 0.40% | 1,900 |
| Dec 22, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 352 |
| Dec 20, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 2,000 |
| Dec 19, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 1,907 |
| Dec 15, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 800 |