KYTX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 19 2025 | 2.89 | -0.08 | -2.69% | 2.97 | 3.0599 | 2.87 | 325,325 |
Feb 18 2025 | 2.97 | -0.06 | -1.98% | 3.10 | 3.14 | 2.935 | 331,105 |
Feb 14 2025 | 3.03 | -0.01 | -0.33% | 3.06 | 3.2397 | 3.01 | 295,875 |
Feb 13 2025 | 3.04 | 0.38 | 14.29% | 2.66 | 3.18 | 2.66 | 463,477 |
Feb 12 2025 | 2.66 | -0.27 | -9.22% | 2.90 | 2.945 | 2.645 | 797,458 |
Feb 11 2025 | 2.93 | -0.08 | -2.66% | 2.98 | 3.07 | 2.9148 | 221,418 |
Feb 10 2025 | 3.01 | 0.01 | 0.33% | 3.00 | 3.06 | 2.965 | 216,654 |
Feb 07 2025 | 3.00 | -0.11 | -3.54% | 3.10 | 3.11 | 3.00 | 177,780 |
Feb 06 2025 | 3.11 | -0.16 | -4.89% | 3.25 | 3.2633 | 3.10 | 112,338 |
Feb 05 2025 | 3.27 | 0.20 | 6.51% | 3.10 | 3.40 | 3.0901 | 409,622 |
Feb 04 2025 | 3.07 | -0.03 | -0.97% | 3.12 | 3.21 | 3.02 | 437,050 |
Feb 03 2025 | 3.10 | -0.14 | -4.32% | 3.23 | 3.28 | 3.06 | 365,487 |
Jan 31 2025 | 3.24 | -0.07 | -2.11% | 3.4239 | 3.54 | 3.215 | 533,034 |
Jan 30 2025 | 3.31 | 0.07 | 2.16% | 3.27 | 3.47 | 3.16 | 411,535 |
Jan 29 2025 | 3.24 | -0.33 | -9.24% | 3.54 | 3.64 | 3.24 | 304,857 |
Jan 28 2025 | 3.57 | -0.02 | -0.56% | 3.57 | 3.68 | 3.45 | 265,129 |
Jan 27 2025 | 3.59 | -0.01 | -0.28% | 3.60 | 4.0593 | 3.535 | 402,720 |
Jan 24 2025 | 3.60 | 0.31 | 9.42% | 3.37 | 3.9499 | 3.33 | 2,873,441 |
Jan 23 2025 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
Jan 22 2025 | 3.29 | -0.05 | -1.50% | 3.34 | 3.4999 | 3.29 | 260,845 |
Jan 21 2025 | 3.34 | 0.01 | 0.30% | 3.35 | 3.44 | 3.22 | 231,340 |
Jan 17 2025 | 3.33 | -0.10 | -2.92% | 3.51 | 3.525 | 3.295 | 183,293 |
Jan 16 2025 | 3.43 | 0.14 | 4.26% | 3.27 | 3.4674 | 3.24 | 290,748 |
Jan 15 2025 | 3.29 | -0.04 | -1.20% | 3.42 | 3.4688 | 3.27 | 177,691 |
Jan 14 2025 | 3.33 | 0.04 | 1.22% | 3.34 | 3.455 | 3.295 | 277,898 |
Jan 13 2025 | 3.29 | -0.16 | -4.64% | 3.48 | 3.50 | 3.275 | 357,776 |
Jan 10 2025 | 3.45 | -0.35 | -9.21% | 3.70 | 3.70 | 3.41 | 389,480 |
Jan 08 2025 | 3.80 | -0.06 | -1.55% | 4.09 | 4.09 | 3.67 | 264,174 |
Jan 07 2025 | 3.86 | 0.05 | 1.31% | 3.81 | 3.93 | 3.78 | 209,766 |
Jan 06 2025 | 3.81 | -0.29 | -7.07% | 4.16 | 4.17 | 3.78 | 231,036 |
Jan 03 2025 | 4.10 | 0.18 | 4.59% | 3.93 | 4.26 | 3.8714 | 393,619 |
Jan 02 2025 | 3.92 | 0.18 | 4.81% | 3.81 | 4.16 | 3.7205 | 216,077 |
Dec 31 2024 | 3.74 | 0.10 | 2.61% | 3.67 | 3.78 | 3.62 | 188,319 |
Dec 30 2024 | 3.645 | -0.35 | -8.65% | 3.97 | 3.97 | 3.54 | 573,665 |
Dec 27 2024 | 3.99 | 0.01 | 0.25% | 3.93 | 4.0734 | 3.88 | 140,030 |
Dec 26 2024 | 3.98 | 0.02 | 0.51% | 3.86 | 4.08 | 3.85 | 157,241 |
Dec 24 2024 | 3.96 | 0.04 | 1.02% | 3.90 | 3.98 | 3.73 | 117,486 |
Dec 23 2024 | 3.92 | -0.08 | -2.00% | 4.00 | 4.00 | 3.82 | 183,381 |
Dec 20 2024 | 4.00 | 0.13 | 3.36% | 3.82 | 4.09 | 3.76 | 1,404,265 |
Dec 19 2024 | 3.87 | 0.08 | 2.11% | 3.85 | 3.87 | 3.625 | 398,569 |
Dec 18 2024 | 3.79 | -0.40 | -9.55% | 4.28 | 4.28 | 3.77 | 351,865 |
Dec 17 2024 | 4.19 | -0.05 | -1.18% | 4.21 | 4.28 | 4.03 | 294,480 |
Dec 16 2024 | 4.24 | -0.18 | -4.07% | 4.44 | 4.60 | 4.18 | 296,859 |
Dec 13 2024 | 4.42 | -0.04 | -0.90% | 4.45 | 4.585 | 4.25 | 305,001 |
Dec 12 2024 | 4.46 | -0.23 | -4.90% | 4.61 | 4.775 | 4.46 | 223,977 |
Dec 11 2024 | 4.69 | 0.10 | 2.18% | 4.75 | 4.82 | 4.50 | 304,607 |
Dec 10 2024 | 4.59 | -0.27 | -5.56% | 4.86 | 4.96 | 4.56 | 274,000 |
Dec 09 2024 | 4.86 | 0.31 | 6.81% | 4.59 | 5.225 | 4.57 | 673,251 |
Dec 06 2024 | 4.55 | -0.10 | -2.15% | 4.72 | 4.7584 | 4.50 | 348,626 |
Dec 05 2024 | 4.65 | -0.30 | -6.06% | 4.95 | 4.995 | 4.55 | 358,606 |
Dec 04 2024 | 4.95 | -0.42 | -7.82% | 5.40 | 5.40 | 4.9301 | 346,982 |
Dec 03 2024 | 5.37 | -1.12 | -17.26% | 6.78 | 6.89 | 5.30 | 566,226 |
Dec 02 2024 | 6.49 | 0.72 | 12.48% | 5.96 | 7.20 | 5.95 | 1,067,094 |
Nov 29 2024 | 5.77 | 0.34 | 6.26% | 5.49 | 5.94 | 5.39 | 296,981 |
Nov 27 2024 | 5.43 | 0.37 | 7.31% | 4.88 | 5.50 | 4.88 | 371,762 |
Nov 26 2024 | 5.06 | -0.05 | -0.98% | 5.09 | 5.58 | 5.0101 | 392,783 |
Nov 25 2024 | 5.11 | 0.72 | 16.40% | 4.77 | 5.23 | 4.46 | 511,231 |
Nov 22 2024 | 4.39 | 0.40 | 10.03% | 4.00 | 4.42 | 3.92 | 270,312 |