Kismet Acquisition One Corp (KSMT) Historical Stock Data
10.49 ↑0.00 (0.00%)
As of August 26, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, KSMT is up 0.18% a day on average. There have been 19 days where Kismet Acquisition One Corp closed green and 11 days where KSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-26 | 10.60 | 10.49 | ↓$0.11 (-1.04%) | 10.32 | 10.73 | 24.60K |
| 2021-08-25 | 10.21 | 10.29 | ↑$0.08 (0.78%) | 10.14 | 10.73 | 45.63K |
| 2021-08-24 | 10.23 | 10.20 | ↓$0.03 (-0.29%) | 9.99 | 10.65 | 37.28K |
| 2021-08-23 | 9.68 | 10.10 | ↑$0.42 (4.34%) | 9.41 | 10.20 | 20.12K |
| 2021-08-20 | 9.81 | 9.74 | ↓$0.07 (-0.71%) | 9.49 | 9.82 | 18.06K |
| 2021-08-19 | 9.61 | 9.85 | ↑$0.24 (2.50%) | 9.60 | 9.89 | 14.45K |
| 2021-08-18 | 9.89 | 9.72 | ↓$0.17 (-1.72%) | 9.71 | 9.90 | 8.74K |
| 2021-08-17 | 9.82 | 9.89 | ↑$0.07 (0.71%) | 9.72 | 9.90 | 31.10K |
| 2021-08-16 | 9.67 | 9.82 | ↑$0.15 (1.55%) | 9.64 | 9.91 | 50.80K |
| 2021-08-13 | 9.80 | 9.64 | ↓$0.16 (-1.63%) | 9.59 | 9.90 | 44.64K |
| 2021-08-12 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.98 | 1.78M |
| 2021-08-11 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 10.40K |
| 2021-08-10 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.98 | 56.52K |
| 2021-08-09 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.98 | 94.76K |
| 2021-08-06 | 9.96 | 9.98 | ↑$0.02 (0.20%) | 9.96 | 9.98 | 46.57K |
| 2021-08-05 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 10.00 | 306.83K |
| 2021-08-04 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.97 | 79.95K |
| 2021-08-03 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.95 | 9.97 | 39.06K |
| 2021-08-02 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 88.12K |
| 2021-07-30 | 9.91 | 9.95 | ↑$0.04 (0.40%) | 9.91 | 9.95 | 239.79K |
| 2021-07-29 | 9.90 | 9.93 | ↑$0.03 (0.30%) | 9.90 | 10.00 | 239.94K |
| 2021-07-28 | 9.89 | 9.90 | ↑$0.01 (0.10%) | 9.87 | 9.92 | 25.48K |
| 2021-07-27 | 9.89 | 9.87 | ↓$0.02 (-0.20%) | 9.83 | 9.89 | 54.61K |
| 2021-07-26 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.88 | 9.90 | 10.12K |
| 2021-07-23 | 9.89 | 9.88 | ↓$0.01 (-0.10%) | 9.86 | 9.90 | 150.86K |
| 2021-07-22 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.91 | 26.40K |
| 2021-07-21 | 9.91 | 9.88 | ↓$0.03 (-0.30%) | 9.88 | 9.91 | 30.39K |
| 2021-07-20 | 9.95 | 9.91 | ↓$0.04 (-0.40%) | 9.90 | 10.00 | 111.99K |
| 2021-07-19 | 9.88 | 9.91 | ↑$0.03 (0.30%) | 9.88 | 9.93 | 37.23K |
| 2021-07-16 | 9.88 | 9.90 | ↑$0.02 (0.20%) | 9.88 | 9.91 | 13.16K |
Create an account or log in to view more rows.
$KSMT I hate this company.
$KSMT hello
please hold.
$KSMT we just getting started
$KSMT what V recovery or fake pump
$KSMT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KSMT my lotto for earnings
$KSMT Is it Monday yet
$KSMT HOLDING STRONG FOR ALL OF YOU
$KSMT let’s go down baby 😉
$KSMT hows short doing? Keep short pls
we need your money.