KINS Technology Group Inc... (KINZ)
NASDAQ: KINZ
· Real-Time Price · USD
9.94
1.04 (11.69%)
At close: Mar 14, 2023, 8:59 PM
KINZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2023 | 9.10 | 10.98 | 9.00 | 9.94 | 9.94 | 12.70% | 82,359 |
| Mar 13, 2023 | 8.43 | 9.55 | 8.40 | 8.82 | 8.82 | -8.51% | 26,625 |
| Mar 10, 2023 | 8.48 | 10.50 | 8.10 | 9.64 | 9.64 | 2.77% | 57,424 |
| Mar 9, 2023 | 9.01 | 9.89 | 8.04 | 9.38 | 9.38 | 1.74% | 81,918 |
| Mar 8, 2023 | 9.40 | 9.89 | 9.01 | 9.22 | 9.22 | -2.95% | 19,540 |
| Mar 7, 2023 | 11.11 | 11.75 | 9.28 | 9.50 | 9.50 | -17.25% | 50,811 |
| Mar 6, 2023 | 9.20 | 13.47 | 9.00 | 11.48 | 11.48 | 21.10% | 142,847 |
| Mar 3, 2023 | 10.02 | 10.02 | 8.78 | 9.48 | 9.48 | -7.69% | 38,970 |
| Mar 2, 2023 | 10.50 | 10.52 | 10.19 | 10.27 | 10.27 | -1.44% | 16,707 |
| Mar 1, 2023 | 10.37 | 11.49 | 10.30 | 10.42 | 10.42 | 1.56% | 92,981 |
| Feb 28, 2023 | 10.27 | 10.27 | 10.22 | 10.26 | 10.26 | 0.20% | 24,596 |
| Feb 27, 2023 | 10.25 | 10.45 | 10.22 | 10.24 | 10.24 | -0.10% | 5,246 |
| Feb 24, 2023 | 10.26 | 10.32 | 10.21 | 10.25 | 10.25 | -1.16% | 12,883 |
| Feb 23, 2023 | 10.21 | 10.74 | 10.21 | 10.37 | 10.37 | 1.77% | 80,404 |
| Feb 22, 2023 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | -0.10% | 5,325 |
| Feb 17, 2023 | 10.20 | 10.22 | 10.18 | 10.20 | 10.20 | 0.00% | 5,566 |
| Feb 16, 2023 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | 0.39% | 3,999 |
| Feb 15, 2023 | 10.19 | 10.24 | 10.15 | 10.16 | 10.16 | -0.20% | 35,103 |
| Feb 14, 2023 | 10.18 | 10.20 | 10.15 | 10.18 | 10.18 | -0.59% | 18,774 |
| Feb 13, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 289 |