Register for streaming realtime charts, analysis tools, and prices.
KINO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 58.00 | 1.00 | 1.75% | 57.00 | 58.00 | 57.00 | 120,326 |
| May 14 2024 | 57.00 | 1.50 | 2.70% | 55.50 | 57.00 | 55.50 | 79,238 |
| May 13 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 57.00 | 55.50 | 34,605 |
| May 10 2024 | 56.00 | 0.50 | 0.90% | 55.50 | 56.00 | 55.50 | 117,551 |
| May 09 2024 | 55.50 | 0.50 | 0.91% | 55.00 | 55.50 | 55.00 | 28,227 |
| May 08 2024 | 55.00 | 5.60 | 11.34% | 49.00 | 56.00 | 49.00 | 368,047 |
| May 07 2024 | 49.40 | 2.20 | 4.66% | 48.00 | 49.40 | 48.00 | 141,979 |
| May 03 2024 | 47.20 | -2.60 | -5.22% | 49.00 | 49.00 | 47.20 | 210,266 |
| May 02 2024 | 49.80 | 8.80 | 21.46% | 44.50 | 50.50 | 44.00 | 823,534 |
| May 01 2024 | 41.00 | -0.40 | -0.97% | 41.00 | 41.60 | 41.00 | 32,480 |
| Apr 30 2024 | 41.40 | -0.40 | -0.96% | 42.00 | 42.20 | 41.00 | 166,333 |
| Apr 29 2024 | 41.80 | -0.80 | -1.88% | 42.00 | 42.10 | 41.40 | 50,294 |
| Apr 26 2024 | 42.60 | 0.60 | 1.43% | 42.00 | 42.60 | 42.00 | 111,266 |
| Apr 25 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.10 | 41.10 | 35,128 |
| Apr 24 2024 | 42.00 | 0.20 | 0.48% | 42.00 | 43.00 | 42.00 | 32,397 |
| Apr 23 2024 | 41.80 | 0.40 | 0.97% | 41.50 | 42.00 | 41.50 | 56,774 |
| Apr 22 2024 | 41.40 | -0.10 | -0.24% | 41.50 | 42.00 | 41.40 | 81,853 |
| Apr 19 2024 | 41.50 | 0.30 | 0.73% | 41.50 | 41.50 | 41.00 | 56,486 |
| Apr 18 2024 | 41.20 | -0.30 | -0.72% | 41.50 | 41.50 | 41.00 | 72,981 |
| Apr 17 2024 | 41.50 | 0.70 | 1.72% | 41.50 | 41.50 | 40.80 | 106,417 |
| Apr 16 2024 | 40.80 | -1.20 | -2.86% | 42.00 | 42.00 | 40.80 | 305,483 |
| Apr 15 2024 | 42.00 | 1.00 | 2.44% | 41.50 | 42.00 | 41.50 | 232,887 |
| Apr 12 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.70 | 41.00 | 117,460 |
| Apr 11 2024 | 41.00 | -0.40 | -0.97% | 41.00 | 41.50 | 40.70 | 52,965 |
| Apr 10 2024 | 41.40 | 0.40 | 0.98% | 41.50 | 42.00 | 41.00 | 38,864 |
| Apr 09 2024 | 41.00 | -1.00 | -2.38% | 42.00 | 42.40 | 41.00 | 781,093 |
| Apr 08 2024 | 42.00 | -0.50 | -1.18% | 42.50 | 43.00 | 42.00 | 128,296 |
| Apr 05 2024 | 42.50 | 1.10 | 2.66% | 41.50 | 42.50 | 41.50 | 132,611 |
| Apr 04 2024 | 41.40 | 0.20 | 0.49% | 41.50 | 42.30 | 41.00 | 250,354 |
| Apr 03 2024 | 41.20 | -0.80 | -1.90% | 41.50 | 42.30 | 41.00 | 135,326 |
| Apr 02 2024 | 42.00 | 1.00 | 2.44% | 41.00 | 42.00 | 41.00 | 163,525 |
| Mar 28 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.60 | 41.00 | 21,906 |
| Mar 27 2024 | 41.00 | -0.80 | -1.91% | 42.50 | 42.60 | 41.00 | 396,309 |
| Mar 26 2024 | 41.80 | -0.20 | -0.48% | 42.50 | 45.00 | 41.80 | 140,841 |
| Mar 25 2024 | 42.00 | -0.20 | -0.47% | 43.00 | 43.50 | 42.00 | 210,426 |
| Mar 22 2024 | 42.20 | -0.30 | -0.71% | 42.50 | 44.50 | 42.00 | 156,965 |
| Mar 21 2024 | 42.50 | 0.50 | 1.19% | 42.50 | 42.50 | 41.50 | 37,735 |
| Mar 20 2024 | 42.00 | -3.00 | -6.67% | 45.00 | 45.00 | 42.00 | 141,616 |
| Mar 19 2024 | 45.00 | -1.00 | -2.17% | 45.00 | 45.50 | 45.00 | 319,623 |
| Mar 18 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.50 | 45.00 | 208,739 |
| Mar 15 2024 | 46.00 | -1.00 | -2.13% | 46.50 | 47.00 | 46.00 | 80,096 |
| Mar 14 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 49.00 | 46.50 | 82,331 |
| Mar 13 2024 | 47.00 | 0.00 | 0.00% | 46.00 | 47.00 | 46.00 | 59,825 |
| Mar 12 2024 | 47.00 | 1.40 | 3.07% | 46.00 | 47.00 | 45.00 | 238,301 |
| Mar 11 2024 | 45.60 | 3.60 | 8.57% | 41.00 | 46.00 | 41.00 | 315,381 |
| Mar 08 2024 | 42.00 | -5.00 | -10.64% | 41.50 | 44.50 | 39.00 | 1,946,916 |
| Mar 07 2024 | 47.00 | -1.00 | -2.08% | 48.50 | 48.60 | 46.50 | 102,619 |
| Mar 06 2024 | 48.00 | -1.00 | -2.04% | 49.00 | 49.10 | 48.00 | 512,186 |
| Mar 05 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.50 | 49.00 | 108,263 |
| Mar 04 2024 | 49.00 | 0.40 | 0.82% | 49.00 | 49.00 | 49.00 | 431,002 |
| Mar 01 2024 | 48.60 | -0.40 | -0.82% | 49.00 | 49.10 | 48.60 | 188,219 |
| Feb 29 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 50.00 | 49.00 | 40,815 |
| Feb 28 2024 | 49.00 | 0.50 | 1.03% | 48.50 | 49.10 | 48.50 | 67,127 |
| Feb 27 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 49.00 | 48.50 | 81,675 |
| Feb 26 2024 | 48.50 | -1.50 | -3.00% | 50.50 | 50.60 | 48.50 | 192,191 |
| Feb 23 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.60 | 50.00 | 10,016 |
| Feb 22 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.50 | 50.00 | 31,336 |
| Feb 21 2024 | 50.00 | -0.50 | -0.99% | 51.00 | 51.00 | 50.00 | 53,019 |
| Feb 20 2024 | 50.50 | -0.50 | -0.98% | 51.00 | 51.00 | 50.50 | 36,225 |
| Feb 19 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 49.50 | 46,612 |
| Feb 16 2024 | 51.00 | 1.80 | 3.66% | 49.50 | 51.00 | 49.00 | 208,918 |
