Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
KINO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 15 2024 | 49.20 | -0.40 | -0.81% | 49.50 | 49.50 | 49.20 | 99,713 |
| Feb 14 2024 | 49.60 | 1.60 | 3.33% | 48.00 | 51.00 | 48.00 | 342,107 |
| Feb 13 2024 | 48.00 | -2.00 | -4.00% | 51.00 | 51.75 | 48.00 | 297,605 |
| Feb 12 2024 | 50.00 | -5.50 | -9.91% | 55.00 | 55.50 | 49.50 | 758,026 |
| Feb 09 2024 | 55.50 | -6.50 | -10.48% | 55.00 | 56.50 | 53.00 | 728,338 |
| Feb 08 2024 | 62.00 | 1.00 | 1.64% | 62.50 | 62.50 | 61.00 | 58,150 |
| Feb 07 2024 | 61.00 | -0.50 | -0.81% | 63.00 | 63.00 | 61.00 | 162,898 |
| Feb 06 2024 | 61.50 | -1.50 | -2.38% | 63.00 | 63.00 | 61.50 | 23,704 |
| Feb 05 2024 | 63.00 | -1.00 | -1.56% | 66.00 | 66.00 | 63.00 | 118,934 |
| Feb 02 2024 | 64.00 | -1.50 | -2.29% | 66.00 | 66.25 | 64.00 | 247,129 |
| Feb 01 2024 | 65.50 | -1.00 | -1.50% | 66.50 | 66.50 | 65.50 | 74,124 |
| Jan 31 2024 | 66.50 | 1.00 | 1.53% | 65.50 | 66.50 | 65.50 | 50,816 |
| Jan 30 2024 | 65.50 | 0.50 | 0.77% | 65.00 | 66.00 | 65.00 | 39,619 |
| Jan 29 2024 | 65.00 | -1.50 | -2.26% | 65.00 | 65.00 | 65.00 | 123,503 |
| Jan 26 2024 | 66.50 | 0.00 | 0.00% | 66.00 | 66.50 | 65.00 | 53,894 |
| Jan 25 2024 | 66.50 | -2.00 | -2.92% | 68.00 | 68.00 | 66.00 | 246,000 |
| Jan 24 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 69.25 | 68.00 | 17,418 |
| Jan 23 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 90,500 |
| Jan 22 2024 | 68.50 | 3.50 | 5.38% | 63.50 | 68.50 | 63.50 | 238,406 |
