Nextdoor Inc. (KVSB)
NASDAQ: KVSB
· Real-Time Price · USD
11.12
0.89 (8.70%)
At close: Nov 08, 2021, 6:00 AM
KVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2021 | 10.34 | 11.22 | 10.34 | 11.12 | 11.12 | 8.70% | 2,779,719 |
| Nov 4, 2021 | 10.70 | 10.74 | 10.03 | 10.23 | 10.23 | -2.76% | 2,379,974 |
| Nov 3, 2021 | 10.83 | 10.90 | 10.25 | 10.52 | 10.52 | -3.49% | 2,031,202 |
| Nov 2, 2021 | 10.27 | 10.97 | 10.05 | 10.90 | 10.90 | 7.28% | 5,979,061 |
| Nov 1, 2021 | 10.26 | 10.48 | 10.10 | 10.16 | 10.16 | -0.68% | 1,402,114 |
| Oct 29, 2021 | 10.04 | 10.28 | 9.87 | 10.23 | 10.23 | 2.20% | 2,244,460 |
| Oct 28, 2021 | 10.09 | 10.12 | 9.99 | 10.01 | 10.01 | -0.89% | 5,148,728 |
| Oct 27, 2021 | 10.22 | 10.24 | 10.01 | 10.10 | 10.10 | -0.59% | 5,790,369 |
| Oct 26, 2021 | 10.36 | 10.40 | 10.12 | 10.16 | 10.16 | 0.99% | 2,476,923 |
| Oct 25, 2021 | 10.05 | 10.19 | 10.05 | 10.06 | 10.06 | 0.10% | 2,350,598 |
| Oct 22, 2021 | 10.14 | 10.18 | 10.04 | 10.05 | 10.05 | -0.89% | 524,598 |
| Oct 21, 2021 | 10.02 | 10.22 | 10.01 | 10.14 | 10.14 | 1.30% | 765,587 |
| Oct 20, 2021 | 10.01 | 10.04 | 10.00 | 10.01 | 10.01 | 0.00% | 187,750 |
| Oct 19, 2021 | 10.00 | 10.04 | 10.00 | 10.01 | 10.01 | 0.00% | 247,848 |
| Oct 18, 2021 | 10.01 | 10.03 | 10.00 | 10.01 | 10.01 | 0.00% | 590,856 |
| Oct 15, 2021 | 10.03 | 10.04 | 10.01 | 10.01 | 10.01 | -0.20% | 355,060 |
| Oct 14, 2021 | 10.03 | 10.05 | 10.00 | 10.03 | 10.03 | 0.30% | 539,782 |
| Oct 13, 2021 | 10.01 | 10.03 | 9.99 | 10.00 | 10.00 | -0.10% | 482,643 |
| Oct 12, 2021 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | 0.10% | 171,593 |
| Oct 11, 2021 | 10.06 | 10.06 | 9.99 | 10.00 | 10.00 | -0.20% | 424,334 |