Kismet Acquisition One Co... (KSMT)
NASDAQ: KSMT
· Real-Time Price · USD
10.49
-0.01 (-0.10%)
At close: Apr 24, 2025, 3:47 PM
KSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2021 | 10.60 | 10.70 | 10.32 | 10.49 | 10.49 | 1.94% | 25,697 |
| Aug 25, 2021 | 10.21 | 10.73 | 10.14 | 10.29 | 10.29 | 0.88% | 45,625 |
| Aug 24, 2021 | 10.23 | 10.75 | 9.99 | 10.20 | 10.20 | 0.99% | 37,283 |
| Aug 23, 2021 | 9.68 | 10.20 | 9.41 | 10.10 | 10.10 | 3.70% | 20,121 |
| Aug 20, 2021 | 9.81 | 9.94 | 9.48 | 9.74 | 9.74 | -1.12% | 18,063 |
| Aug 19, 2021 | 9.61 | 9.89 | 9.60 | 9.85 | 9.85 | 1.34% | 14,454 |
| Aug 18, 2021 | 9.89 | 9.90 | 9.70 | 9.72 | 9.72 | -1.72% | 8,735 |
| Aug 17, 2021 | 9.82 | 9.90 | 9.72 | 9.89 | 9.89 | 0.71% | 31,101 |
| Aug 16, 2021 | 9.67 | 9.91 | 9.64 | 9.82 | 9.82 | 1.87% | 50,799 |
| Aug 13, 2021 | 9.80 | 9.90 | 9.59 | 9.64 | 9.64 | -3.41% | 44,638 |
| Aug 12, 2021 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 1,789,235 |
| Aug 11, 2021 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.00% | 10,396 |
| Aug 10, 2021 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.00% | 56,522 |
| Aug 9, 2021 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 208,949 |
| Aug 6, 2021 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 46,567 |
| Aug 5, 2021 | 9.97 | 10.00 | 9.96 | 9.96 | 9.96 | -0.10% | 307,699 |
| Aug 4, 2021 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 79,954 |
| Aug 3, 2021 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.00% | 39,361 |
| Aug 2, 2021 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 88,115 |
| Jul 30, 2021 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.20% | 241,081 |