KINS Technology Group Inc... (KINZU)
NASDAQ: KINZU
· Real-Time Price · USD
10.23
0.00 (0.00%)
At close: Mar 14, 2023, 2:43 PM
KINZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | -2.48% | 600 |
| Feb 23, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 2.94% | 1,304 |
| Feb 22, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% | 7,748 |
| Feb 17, 2023 | 10.18 | 10.18 | 10.15 | 10.16 | 10.16 | -0.20% | 7,106 |
| Feb 15, 2023 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -0.20% | 6,600 |
| Feb 14, 2023 | 10.16 | 10.20 | 10.15 | 10.20 | 10.20 | 0.39% | 3,226 |
| Feb 13, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | 100 |
| Feb 10, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.29% | 100 |
| Feb 9, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 9,453 |
| Feb 8, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 774 |
| Feb 7, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% | 229 |
| Feb 1, 2023 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | 0.00% | 2,950 |
| Jan 30, 2023 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.30% | 5,649 |
| Jan 27, 2023 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | 0.10% | 2,200 |
| Jan 26, 2023 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | -0.30% | 4,480 |
| Jan 25, 2023 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | 3.58% | 873 |
| Jan 23, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.02% | 101 |
| Jan 18, 2023 | 10.11 | 10.20 | 10.11 | 10.20 | 10.20 | 0.00% | 6,588 |
| Jan 17, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 100 |
| Jan 13, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 100 |