Kismet Acquisition Three ... (KIII)
NASDAQ: KIII
· Real-Time Price · USD
10.16
0.00 (0.00%)
At close: Feb 22, 2023, 5:57 PM
KIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.89% | 55,974 |
| Feb 21, 2023 | 10.16 | 10.18 | 10.06 | 10.07 | 10.07 | 0.20% | 291,700 |
| Feb 17, 2023 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.40% | 222,391 |
| Feb 14, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 8,001 |
| Feb 7, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.60% | 100,750 |
| Feb 3, 2023 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 0.00% | 280,000 |
| Feb 2, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 500,000 |
| Feb 1, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 82,796 |
| Jan 31, 2023 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 0.00% | 200,000 |
| Jan 30, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 570 |
| Jan 27, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 5,000 |
| Jan 25, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 84,594 |
| Jan 24, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 50,006 |
| Jan 20, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 58,103 |
| Jan 13, 2023 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 66,614 |
| Jan 10, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 18,905 |
| Jan 6, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2,238 |
| Jan 4, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 16,547 |
| Jan 3, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% | 10,000 |
| Dec 29, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 200 |