Kismet Acquisition Three ... (KIIIU)
NASDAQ: KIIIU
· Real-Time Price · USD
10.18
0.00 (0.00%)
At close: Feb 22, 2023, 4:56 PM
KIIIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.70% | 502 |
| Feb 9, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% | 400 |
| Jan 30, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 100 |
| Jan 10, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 400 |
| Jan 5, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 38,743 |
| Jan 4, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% | 400 |
| Dec 30, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 100 |
| Dec 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 300 |
| Dec 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 63,200 |
| Dec 19, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 6,999 |
| Dec 15, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 500 |
| Dec 14, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 5,000 |
| Dec 9, 2022 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | 0.00% | 96,733 |
| Dec 8, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 55,000 |
| Dec 1, 2022 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.00% | 14,316 |
| Nov 30, 2022 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 0.30% | 16,317 |
| Nov 29, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | 50,000 |
| Nov 21, 2022 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.00% | 3,221 |
| Nov 18, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 100 |
| Nov 14, 2022 | 9.90 | 9.98 | 9.90 | 9.96 | 9.96 | -0.10% | 2,040 |