Kismet Acquisition Three Corp - Class A (KIII) Exchange: NASDAQ
Data as of Aug. 19, 2025
$10.16 ($0.00) 0.00%
Kismet Acquisition Three Corp - Class A - Daily Information
Click for more stock information on Kismet Acquisition Three Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.16 |
| Previous Close | $10.16 |
| High | $10.16 |
| Low | $10.16 |
| Adjusted Open | $10.16 |
| Previous Adjusted Close | $10.16 |
| Adjusted High | $10.16 |
| Adjusted Low | $10.16 |
About Kismet Acquisition Three Corp - Class A (KIII)
Kismet Acquisition Three Corp - Class A
Invest in Kismet Acquisition Three Corp - Class A (KIII)
Historical Stock Data for Kismet Acquisition Three Corp - Class A (KIII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 55,974 |
| 2023-02-21 | $10.16 | $10.18 | $10.06 | $10.07 | $10.07 | 291,700 |
| 2023-02-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 222,391 |
| 2023-02-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 8,001 |
| 2023-02-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-07 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 100,750 |
| 2023-02-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 43,650 |
| 2023-02-03 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 280,000 |
| 2023-02-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 500,000 |
| 2023-02-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 82,796 |
| 2023-01-31 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 135,000 |
| 2023-01-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 570 |
| 2023-01-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5,000 |
| 2023-01-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-01-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 84,594 |
| 2023-01-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 50,006 |
| 2023-01-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2023-01-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 58,103 |
| 2023-01-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 620,001 |
| 2023-01-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-13 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 66,614 |
| 2023-01-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7 |
| 2023-01-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 18,905 |
| 2023-01-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-01-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,238 |
| 2023-01-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-01-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 16,547 |
| 2023-01-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10,000 |
| 2022-12-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-12-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 50,000 |
| 2022-12-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 46,000 |
| 2022-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 19 |
| 2022-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,000 |
| 2022-12-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 70,362 |
| 2022-12-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 700 |
| 2022-12-09 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 486,239 |
| 2022-12-08 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,729 |
| 2022-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,000 |
| 2022-12-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-05 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 677 |
| 2022-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 800 |
| 2022-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-11-30 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 66,798 |
| 2022-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 42,983 |
| 2022-11-28 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 14,175 |
| 2022-11-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,809 |
| 2022-11-21 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 290,445 |
| 2022-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 56,569 |
| 2022-11-17 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 111,758 |
| 2022-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10,200 |
| 2022-11-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 43,510 |
| 2022-11-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 416 |
| 2022-11-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,000 |
| 2022-11-10 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 119,341 |
| 2022-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9,726 |
| 2022-11-08 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 13,890 |
| 2022-11-07 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 9,152 |
| 2022-11-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 12,021 |
| 2022-11-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9,431 |
| 2022-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,457 |
| 2022-11-01 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 55,173 |
| 2022-10-31 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 11,608 |
| 2022-10-28 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 35,100 |
| 2022-10-27 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 30,165 |
| 2022-10-26 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 31,653 |
| 2022-10-25 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 15,162 |
| 2022-10-24 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 1,004,120 |
| 2022-10-21 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 30,738 |
| 2022-10-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 7,200 |
| 2022-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 12,401 |
| 2022-10-18 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 20,872 |
| 2022-10-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,969 |
| 2022-10-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-10-13 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 999 |
| 2022-10-12 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 27,302 |
| 2022-10-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6 |
| 2022-10-10 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 128,185 |
| 2022-10-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 21 |
| 2022-10-06 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 5,433 |
| 2022-10-05 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 52,392 |
| 2022-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 47 |
| 2022-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7,307 |
| 2022-09-30 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 49,706 |
| 2022-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,910 |
| 2022-09-28 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 35,494 |
| 2022-09-27 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 808,980 |
| 2022-09-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,274 |
| 2022-09-23 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,759 |
| 2022-09-22 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 24,274 |
| 2022-09-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,138 |
| 2022-09-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 320 |
| 2022-09-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16,330 |
| 2022-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,214 |
| 2022-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-14 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 78,105 |
| 2022-09-13 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 127,534 |
| 2022-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,403 |
| 2022-09-09 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 58,721 |
| 2022-09-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 42,135 |
| 2022-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 121,678 |
| 2022-09-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 17,044 |
| 2022-09-02 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 10,340 |
| 2022-09-01 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 635,000 |
| 2022-08-31 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 15,573 |
| 2022-08-30 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 3,100 |
| 2022-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 18,323 |
| 2022-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-08-25 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 2,735 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-23 | $9.83 | $9.92 | $9.83 | $9.90 | $9.90 | 80,500 |
| 2022-08-22 | $9.87 | $9.89 | $9.84 | $9.89 | $9.89 | 226,339 |
| 2022-08-19 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 25,633 |
| 2022-08-18 | $9.89 | $9.89 | $9.85 | $9.86 | $9.86 | 479,424 |
| 2022-08-17 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 70,735 |
| 2022-08-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,204 |
| 2022-08-15 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 39,125 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,056 |
| 2022-08-10 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 10,300 |
| 2022-08-09 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 67,304 |
| 2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2022-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 17 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 63 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2022-08-01 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 31,089 |
| 2022-07-29 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,471 |
| 2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14,696 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 30,027 |
| 2022-07-25 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,072 |
| 2022-07-22 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 47,319 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 18 |
| 2022-07-20 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 494,023 |
| 2022-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,504 |
| 2022-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,998 |
| 2022-07-15 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 70,580 |
| 2022-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 21 |
| 2022-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 221 |
| 2022-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-11 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 53,383 |
| 2022-07-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7,359 |
| 2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2022-07-05 | $9.80 | $9.80 | $9.74 | $9.78 | $9.78 | 57,617 |
| 2022-07-01 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 21,551 |
| 2022-06-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-06-29 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 9,204 |
| 2022-06-28 | $9.78 | $9.80 | $9.76 | $9.78 | $9.78 | 61,645 |
| 2022-06-27 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 5,351 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 417 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,083 |
| 2022-06-17 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 1,917 |
| 2022-06-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4 |
| 2022-06-14 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 127,122 |
| 2022-06-13 | $9.84 | $9.84 | $9.79 | $9.82 | $9.82 | 30,431 |
| 2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,020 |
| 2022-06-09 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 12,217 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 371 |
| 2022-06-07 | $9.78 | $9.82 | $9.78 | $9.79 | $9.79 | 264,638 |
| 2022-06-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 201 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 162,708 |
| 2022-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-05-31 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 235,359 |
| 2022-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-26 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 9,075 |
| 2022-05-25 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 19,603 |
| 2022-05-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,084 |
| 2022-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 500 |
| 2022-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-05-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,319 |
| 2022-05-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 821 |
| 2022-05-17 | $9.81 | $9.81 | $9.76 | $9.76 | $9.76 | 100,298 |
| 2022-05-16 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 13,998 |
| 2022-05-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 403 |
| 2022-05-11 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 84,028 |
| 2022-05-10 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 7,112 |
| 2022-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 103 |
| 2022-05-06 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 174,789 |
| 2022-05-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 8 |
| 2022-05-04 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 4,878 |
| 2022-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,230 |
| 2022-05-02 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 48,303 |
| 2022-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,100 |
| 2022-04-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,733 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,050 |
| 2022-04-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 43 |
| 2022-04-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,544 |
| 2022-04-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4 |
| 2022-04-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4 |
| 2022-04-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,260 |
| 2022-04-19 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 3,200 |
| 2022-04-18 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 9,339 |
| 2022-04-14 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 27,030 |
| 2022-04-13 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 35,115 |
| 2022-04-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 534 |
| 2022-04-11 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 6,899 |
| 2022-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2022-04-07 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 263,651 |
| 2022-04-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,390 |
| 2022-04-05 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 18,892 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10,748 |
| 2022-04-01 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 27,235 |
| 2022-03-31 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 19,000 |
| 2022-03-30 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 193,718 |
| 2022-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,202 |
| 2022-03-28 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 49,290 |
| 2022-03-25 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 23,918 |
| 2022-03-24 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 28,526 |
| 2022-03-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 40,124 |
| 2022-03-22 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 10,379 |
| 2022-03-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,699 |
| 2022-03-18 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 405 |
| 2022-03-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 300,001 |
| 2022-03-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20 |
| 2022-03-15 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 20,010 |
| 2022-03-14 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 33,632 |
| 2022-03-11 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 5,857 |
| 2022-03-10 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 116,456 |
| 2022-03-09 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 335,100 |
| 2022-03-08 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 679,460 |
| 2022-03-07 | $9.74 | $9.75 | $9.70 | $9.73 | $9.73 | 404,576 |
| 2022-03-04 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 20,554 |
| 2022-03-03 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 150,337 |
| 2022-03-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 18,351 |
| 2022-03-01 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 9,011 |
| 2022-02-28 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 81,677 |
| 2022-02-25 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 43,568 |
| 2022-02-24 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 21,610 |
| 2022-02-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 500,004 |
| 2022-02-22 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 8,409 |
| 2022-02-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2022-02-17 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 331 |
| 2022-02-16 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 1,354 |
| 2022-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10,358 |
| 2022-02-11 | $9.71 | $9.72 | $9.67 | $9.72 | $9.72 | 10,403 |
| 2022-02-10 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 8,011 |
| 2022-02-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4,566 |
| 2022-02-08 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 19,564 |
| 2022-02-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,544 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 249 |
| 2022-02-03 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 14,419 |
| 2022-02-02 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 16,463 |
| 2022-02-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6,760 |
| 2022-01-31 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1,449 |
| 2022-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3 |
| 2022-01-27 | $9.68 | $9.71 | $9.68 | $9.68 | $9.68 | 61,192 |
| 2022-01-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100,044 |
| 2022-01-25 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 35,949 |
| 2022-01-24 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 454,764 |
| 2022-01-21 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 47,851 |
| 2022-01-20 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 111,398 |
| 2022-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 47 |
| 2022-01-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 49 |
| 2022-01-14 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 20,100 |
| 2022-01-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,849 |
| 2022-01-11 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 20,749 |
| 2022-01-10 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 766 |
| 2022-01-07 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 3,445 |
| 2022-01-06 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 8,539 |
| 2022-01-05 | $9.75 | $9.75 | $9.70 | $9.74 | $9.74 | 4,613 |
| 2022-01-04 | $9.69 | $9.75 | $9.69 | $9.74 | $9.74 | 43,076 |
| 2022-01-03 | $9.71 | $9.71 | $9.69 | $9.71 | $9.71 | 191,579 |
| 2021-12-31 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 5,245 |
| 2021-12-30 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 25,528 |
| 2021-12-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 103 |
| 2021-12-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 325 |
| 2021-12-27 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 400 |
| 2021-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,690 |
| 2021-12-22 | $9.70 | $9.71 | $9.68 | $9.71 | $9.71 | 27,011 |
| 2021-12-21 | $9.70 | $9.71 | $9.68 | $9.71 | $9.71 | 27,341 |
| 2021-12-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 730,653 |
| 2021-12-17 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,040 |
| 2021-12-16 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 899 |
| 2021-12-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 40,001 |
| 2021-12-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 13,600 |
| 2021-12-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-12-10 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 7,115 |
| 2021-12-09 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,071 |
| 2021-12-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-12-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-12-06 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 3,480 |
| 2021-12-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-12-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-01 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 3,293 |
| 2021-11-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
| 2021-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 56,648 |
| 2021-11-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-19 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 10,061 |
| 2021-11-18 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 42,408 |
| 2021-11-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 231 |
| 2021-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 574 |
| 2021-11-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-11-12 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 4,571 |
| 2021-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 300,001 |
| 2021-11-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 200 |
| 2021-11-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 676 |
| 2021-11-08 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 19,765 |
| 2021-11-05 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 58,119 |
| 2021-11-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,200 |
| 2021-11-03 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 1,902 |
| 2021-11-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2021-11-01 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 6,147 |
| 2021-10-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 401 |
| 2021-10-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-10-27 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 2,121 |
| 2021-10-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-10-25 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 1,607 |
| 2021-10-22 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 10,444 |
| 2021-10-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2021-10-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 693 |
| 2021-10-19 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 15,015 |
| 2021-10-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 50,003 |
| 2021-10-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-10-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 50,000 |
| 2021-10-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 57 |
| 2021-10-12 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 197,505 |
| 2021-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-10-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 183 |
| 2021-10-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 436 |
| 2021-10-06 | $9.70 | $9.73 | $9.67 | $9.73 | $9.73 | 21,977 |
| 2021-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 54 |
| 2021-10-04 | $9.73 | $9.73 | $9.66 | $9.73 | $9.73 | 10,963 |
| 2021-10-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,048 |
| 2021-09-30 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 50,395 |
| 2021-09-29 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 10,860 |
| 2021-09-28 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 26,602 |
| 2021-09-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 79,824 |
| 2021-09-24 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 60,164 |
| 2021-09-23 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 114,197 |
| 2021-09-22 | $9.71 | $9.71 | $9.64 | $9.64 | $9.64 | 862 |
| 2021-09-21 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 238,353 |
| 2021-09-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 9 |
| 2021-09-17 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 1,552 |
| 2021-09-16 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 13,219 |
| 2021-09-15 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 5,744 |
| 2021-09-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 800 |
| 2021-09-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 153 |
| 2021-09-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 94 |
| 2021-09-09 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 2,152 |
| 2021-09-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 55 |
| 2021-09-07 | $9.66 | $9.66 | $9.64 | $9.64 | $9.64 | 5,603 |
| 2021-09-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-09-02 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 96,048 |
| 2021-09-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 30,480 |
| 2021-08-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 34,018 |
| 2021-08-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 44 |
| 2021-08-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 175,217 |
| 2021-08-26 | $9.61 | $9.63 | $9.61 | $9.63 | $9.63 | 4,243 |
| 2021-08-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 62,500 |
| 2021-08-24 | $9.62 | $9.62 | $9.61 | $9.61 | $9.61 | 13,222 |
| 2021-08-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 271 |
| 2021-08-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,206 |
| 2021-08-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 50,075 |
| 2021-08-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 5,438 |
| 2021-08-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 42,600 |
| 2021-08-16 | $9.68 | $9.70 | $9.63 | $9.64 | $9.64 | 107,300 |
| 2021-08-13 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 54,803 |
| 2021-08-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 4,998 |
| 2021-08-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 5,400 |
| 2021-08-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-08-09 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 1,600 |
| 2021-08-06 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 66,981 |
| 2021-08-05 | $9.67 | $9.67 | $9.64 | $9.65 | $9.65 | 61,385 |
| 2021-08-04 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 13,369 |
| 2021-08-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 7,000 |
| 2021-08-02 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 26,051 |
| 2021-07-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 12,003 |
| 2021-07-29 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 1,634 |
| 2021-07-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2,102 |
| 2021-07-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-07-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-07-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 6,975 |
| 2021-07-22 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 70,276 |
| 2021-07-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-07-20 | $9.64 | $9.64 | $9.63 | $9.64 | $9.64 | 4,228 |
| 2021-07-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 9,700 |
| 2021-07-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 6 |
| 2021-07-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4,038 |
| 2021-07-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 102 |
| 2021-07-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
| 2021-07-12 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 53,022 |
| 2021-07-09 | $9.64 | $9.64 | $9.62 | $9.64 | $9.64 | 34,103 |
| 2021-07-08 | $9.64 | $9.65 | $9.62 | $9.64 | $9.64 | 24,911 |
| 2021-07-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 7 |
| 2021-07-06 | $9.82 | $9.82 | $9.65 | $9.66 | $9.66 | 12,994 |
| 2021-07-02 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 657 |
| 2021-07-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,128 |
| 2021-06-30 | $9.63 | $9.67 | $9.63 | $9.67 | $9.67 | 24,084 |
| 2021-06-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 50 |
| 2021-06-28 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 95,180 |
| 2021-06-25 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 1,884 |
| 2021-06-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 508 |
| 2021-06-23 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 21,077 |
| 2021-06-22 | $9.68 | $9.68 | $9.64 | $9.67 | $9.67 | 30,477 |
| 2021-06-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 19 |
| 2021-06-18 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 9,486 |
| 2021-06-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 506 |
| 2021-06-16 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 2,832 |
| 2021-06-15 | $9.69 | $9.69 | $9.66 | $9.69 | $9.69 | 20,300 |
| 2021-06-14 | $9.68 | $9.69 | $9.64 | $9.69 | $9.69 | 8,300 |
| 2021-06-11 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 10,535 |
| 2021-06-10 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 11,132 |
| 2021-06-09 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 58,484 |
| 2021-06-08 | $9.67 | $9.68 | $9.63 | $9.67 | $9.67 | 66,288 |
| 2021-06-07 | $9.73 | $9.73 | $9.66 | $9.66 | $9.66 | 58,864 |
| 2021-06-04 | $9.72 | $9.72 | $9.65 | $9.66 | $9.66 | 6,783 |
| 2021-06-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8 |
| 2021-06-02 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 550 |
| 2021-06-01 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,200 |
| 2021-05-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-05-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-05-26 | $9.69 | $9.85 | $9.69 | $9.73 | $9.73 | 9,422 |
| 2021-05-25 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 7,913 |
| 2021-05-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 374 |
| 2021-05-21 | $9.63 | $9.66 | $9.63 | $9.65 | $9.65 | 8,983 |
| 2021-05-20 | $9.66 | $9.66 | $9.64 | $9.66 | $9.66 | 4,585 |
| 2021-05-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-05-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-05-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,679 |
| 2021-05-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 47,332 |
| 2021-05-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 8,391 |
| 2021-05-12 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 103,745 |
| 2021-05-11 | $9.69 | $9.72 | $9.61 | $9.72 | $9.72 | 89,818 |
| 2021-05-10 | $9.71 | $9.79 | $9.70 | $9.70 | $9.70 | 21,217 |
| 2021-05-07 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 11,030 |
| 2021-05-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 300 |
| 2021-05-05 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 150,750 |
| 2021-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2021-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2021-04-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 422 |
| 2021-04-29 | $9.85 | $9.88 | $9.78 | $9.79 | $9.79 | 9,984 |
| 2021-04-28 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 10,336 |
| 2021-04-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 801 |
| 2021-04-26 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 32,300 |
| 2021-04-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 978 |
| 2021-04-22 | $9.76 | $9.97 | $9.73 | $9.97 | $9.97 | 251,492 |
| 2021-04-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2021-04-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-04-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 22 |
| 2021-04-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 23 |
| 2021-04-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 253 |
Kismet Acquisition Three Corp - Class A (KIII) News Headlines
Recent Kismet Acquisition Three Corp - Class A (KIII) News
Similar Companies to Kismet Acquisition Three Corp - Class A (KIII) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |