Kismet Acquisition One Co... (KSMTU)
NASDAQ: KSMTU
· Real-Time Price · USD
10.75
0.20 (1.90%)
At close: Apr 24, 2025, 3:47 PM
KSMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2021 | 10.50 | 10.75 | 10.26 | 10.75 | 10.75 | 1.90% | 13,238 |
| Aug 25, 2021 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | -1.86% | 26,862 |
| Aug 24, 2021 | 10.79 | 10.90 | 10.75 | 10.75 | 10.75 | 1.90% | 14,209 |
| Aug 23, 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5.61% | 565 |
| Aug 20, 2021 | 10.35 | 10.35 | 9.99 | 9.99 | 9.99 | -5.22% | 4,300 |
| Aug 19, 2021 | 10.50 | 10.90 | 10.50 | 10.54 | 10.55 | 1.64% | 3,191 |
| Aug 16, 2021 | 10.05 | 10.37 | 10.05 | 10.37 | 10.37 | 3.60% | 27,661 |
| Aug 13, 2021 | 9.85 | 10.01 | 9.80 | 10.01 | 10.01 | -2.34% | 746 |
| Aug 11, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.06% | 2,948 |
| Aug 10, 2021 | 10.32 | 10.37 | 10.28 | 10.36 | 10.36 | -0.29% | 7,300 |
| Aug 4, 2021 | 10.40 | 10.46 | 10.39 | 10.39 | 10.39 | 0.87% | 5,000 |
| Jul 30, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 1,657 |
| Jul 23, 2021 | 10.40 | 10.40 | 10.34 | 10.35 | 10.35 | -0.10% | 101,600 |
| Jul 22, 2021 | 10.33 | 10.40 | 10.33 | 10.36 | 10.36 | -0.58% | 5,640 |
| Jul 21, 2021 | 10.37 | 10.42 | 10.37 | 10.42 | 10.43 | -0.29% | 4,100 |
| Jul 20, 2021 | 10.40 | 10.45 | 10.36 | 10.45 | 10.45 | 0.58% | 5,900 |
| Jul 19, 2021 | 10.60 | 10.60 | 10.39 | 10.39 | 10.39 | -2.35% | 1,201 |
| Jul 15, 2021 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.82% | 530 |
| Jul 14, 2021 | 10.45 | 10.60 | 10.39 | 10.45 | 10.45 | 1.06% | 2,100 |
| Jul 13, 2021 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.72% | 1,000 |