Kins Technology Group Inc. (KINZ) Historical Stock Data

8.55 ↑0.00 (0.00%)

As of March 14, 2023, 3:48pm EST.

Historical Data

In the past 30 trading days, KINZ is down -0.10% a day on average. There have been 16 days where Kins Technology Group Inc. closed green and 14 days where KINZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-12	8.14	8.55	↑$0.41 (5.04%)	7.25	8.60	436.87K
2023-05-05	10.80	10.47	↓$0.33 (-3.06%)	10.00	10.80	654.90K
2023-04-28	10.88	12.59	↑$1.71 (15.72%)	10.10	17.64	15.85M
2023-04-21	10.50	8.07	↓$2.43 (-23.14%)	8.00	10.95	1.31M
2023-04-14	18.75	13.85	↓$4.90 (-26.13%)	11.50	20.67	36.72M
2023-04-06	1.53	1.50	↓$0.03 (-1.96%)	1.35	1.65	86.13K
2023-03-31	1.55	1.81	↑$0.26 (16.77%)	1.42	2.05	0.92M
2023-03-24	1.82	1.91	↑$0.09 (4.95%)	1.77	1.94	393.44K
2023-03-17	3.59	2.69	↓$0.90 (-25.07%)	2.58	3.70	372.46K
2023-03-14	9.10	9.94	↑$0.84 (9.23%)	9.00	10.98	72.48K
2023-03-13	8.43	8.82	↑$0.39 (4.63%)	8.40	9.55	22.58K
2023-03-10	8.48	9.64	↑$1.16 (13.68%)	8.10	10.50	54.48K
2023-03-09	9.01	9.38	↑$0.37 (4.11%)	8.04	9.85	81.58K
2023-03-08	9.40	9.22	↓$0.18 (-1.91%)	9.01	9.89	19.54K
2023-03-07	11.11	9.50	↓$1.61 (-14.49%)	9.28	11.75	50.48K
2023-03-06	9.20	11.48	↑$2.28 (24.83%)	9.00	13.47	140.55K
2023-03-03	10.02	9.48	↓$0.54 (-5.39%)	8.78	10.02	38.90K
2023-03-02	10.50	10.27	↓$0.23 (-2.19%)	10.21	10.64	16.14K
2023-03-01	10.37	10.42	↑$0.05 (0.43%)	10.30	11.49	92.85K
2023-02-28	10.27	10.26	↓$0.01 (-0.10%)	10.25	10.35	24.60K
2023-02-27	10.25	10.24	↓$0.01 (-0.10%)	10.22	10.45	5.24K
2023-02-24	10.26	10.25	↓$0.01 (-0.11%)	10.22	10.44	12.88K
2023-02-23	10.21	10.37	↑$0.16 (1.57%)	10.21	10.73	79.57K
2023-02-22	10.19	10.19	↑$0.00 (0.00%)	10.18	10.19	5.15K
2023-02-21	10.20	10.20	↑$0.00 (0.00%)	10.20	10.20	27
2023-02-17	10.20	10.20	↓$0.00 (0.00%)	10.18	10.22	5.56K
2023-02-16	10.20	10.20	↑$0.00 (0.00%)	10.19	10.21	4K
2023-02-15	10.19	10.16	↓$0.03 (-0.29%)	10.16	10.24	35.10K
2023-02-14	10.18	10.18	↑$0.00 (0.00%)	10.16	10.19	18.77K
2023-02-10	10.20	10.20	↑$0.00 (0.00%)	10.20	10.20	399