Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4KS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 130 |
| Dec 02 2024 | 6.20 | 0.00 | 0.00% | 6.10 | 6.30 | 6.10 | 445 |
| Nov 29 2024 | 6.20 | -0.25 | -3.88% | 6.20 | 6.20 | 6.20 | 50 |
| Nov 28 2024 | 6.45 | 0.05 | 0.78% | 6.45 | 6.45 | 6.45 | 500 |
| Nov 27 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| Nov 26 2024 | 6.40 | -0.05 | -0.78% | 6.40 | 6.40 | 6.40 | 300 |
| Nov 25 2024 | 6.45 | -0.15 | -2.27% | 6.45 | 6.70 | 6.45 | 2,296 |
| Nov 22 2024 | 6.60 | 0.50 | 8.20% | 6.60 | 6.60 | 6.60 | 200 |
| Nov 21 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 200 |
| Nov 20 2024 | 6.10 | 0.10 | 1.67% | 6.30 | 6.30 | 6.10 | 460 |
| Nov 19 2024 | 6.00 | 0.05 | 0.84% | 5.95 | 6.00 | 5.80 | 620 |
| Nov 18 2024 | 5.95 | -0.10 | -1.65% | 6.20 | 6.20 | 5.95 | 599 |
| Nov 15 2024 | 6.05 | -0.15 | -2.42% | 6.10 | 6.10 | 6.05 | 716 |
| Nov 14 2024 | 6.20 | -0.05 | -0.80% | 6.30 | 6.55 | 6.20 | 538 |
| Nov 13 2024 | 6.25 | -0.20 | -3.10% | 6.45 | 6.45 | 6.25 | 555 |
| Nov 12 2024 | 6.45 | -0.25 | -3.73% | 6.80 | 6.80 | 6.45 | 1,656 |
| Nov 11 2024 | 6.70 | 0.40 | 6.35% | 6.40 | 6.70 | 6.40 | 7,376 |
| Nov 08 2024 | 6.30 | -0.30 | -4.55% | 6.40 | 6.55 | 6.30 | 2,510 |
| Nov 07 2024 | 6.60 | 0.35 | 5.60% | 6.50 | 6.60 | 6.50 | 2,216 |
| Nov 06 2024 | 6.25 | -0.10 | -1.57% | 6.65 | 6.65 | 6.25 | 2,200 |
| Nov 05 2024 | 6.35 | 1.87 | 41.74% | 4.76 | 6.50 | 4.76 | 14,561 |
| Nov 04 2024 | 4.48 | 0.00 | 0.00% | 4.38 | 4.48 | 4.30 | 4,091 |
| Nov 01 2024 | 4.48 | 0.10 | 2.28% | 4.44 | 4.48 | 4.44 | 1,200 |
| Oct 31 2024 | 4.38 | -0.12 | -2.67% | 4.48 | 4.50 | 4.38 | 5,825 |
| Oct 30 2024 | 4.50 | 0.02 | 0.45% | 4.56 | 4.56 | 4.50 | 975 |
| Oct 29 2024 | 4.48 | -0.08 | -1.75% | 4.50 | 4.54 | 4.42 | 3,737 |
| Oct 28 2024 | 4.56 | 0.12 | 2.70% | 4.50 | 4.56 | 4.48 | 9,909 |
| Oct 25 2024 | 4.44 | 0.04 | 0.91% | 4.42 | 4.44 | 4.42 | 2,016 |
| Oct 24 2024 | 4.40 | 0.06 | 1.38% | 4.36 | 4.40 | 4.36 | 1,189 |
| Oct 23 2024 | 4.34 | -0.12 | -2.69% | 4.42 | 4.42 | 4.34 | 336 |
| Oct 22 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| Oct 21 2024 | 4.46 | -0.12 | -2.62% | 4.48 | 4.48 | 4.46 | 594 |
| Oct 18 2024 | 4.58 | -0.02 | -0.43% | 4.58 | 4.58 | 4.58 | 10 |
| Oct 17 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Oct 16 2024 | 4.60 | 0.16 | 3.60% | 4.58 | 4.60 | 4.58 | 2,898 |
| Oct 15 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| Oct 14 2024 | 4.44 | -0.06 | -1.33% | 4.46 | 4.46 | 4.44 | 4,474 |
| Oct 11 2024 | 4.50 | 0.08 | 1.81% | 4.52 | 4.52 | 4.50 | 252 |
| Oct 10 2024 | 4.42 | -0.04 | -0.90% | 4.42 | 4.42 | 4.42 | 1,000 |
| Oct 09 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| Oct 08 2024 | 4.46 | 0.16 | 3.72% | 4.46 | 4.48 | 4.46 | 3,664 |
| Oct 07 2024 | 4.30 | -0.10 | -2.27% | 4.34 | 4.34 | 4.30 | 354 |
| Oct 04 2024 | 4.40 | -0.08 | -1.79% | 4.40 | 4.40 | 4.40 | 19 |
| Oct 03 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| Oct 02 2024 | 4.48 | -0.10 | -2.18% | 4.44 | 4.48 | 4.32 | 5,505 |
| Oct 01 2024 | 4.58 | 0.04 | 0.88% | 4.58 | 4.58 | 4.58 | 100 |
| Sep 30 2024 | 4.54 | -0.14 | -2.99% | 4.54 | 4.54 | 4.54 | 46 |
| Sep 27 2024 | 4.68 | 0.18 | 4.00% | 4.68 | 4.68 | 4.68 | 300 |
| Sep 26 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| Sep 25 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| Sep 24 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| Sep 23 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| Sep 20 2024 | 4.50 | -0.06 | -1.32% | 4.50 | 4.50 | 4.50 | 300 |
| Sep 19 2024 | 4.56 | 0.02 | 0.44% | 4.50 | 4.62 | 4.50 | 1,861 |
| Sep 18 2024 | 4.54 | 0.00 | 0.00% | 4.58 | 4.58 | 4.54 | 7,646 |
| Sep 17 2024 | 4.54 | -0.22 | -4.62% | 4.54 | 4.54 | 4.54 | 29 |
| Sep 16 2024 | 4.76 | 0.10 | 2.15% | 4.76 | 4.76 | 4.76 | 50 |
| Sep 13 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
| Sep 12 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
| Sep 11 2024 | 4.66 | 0.14 | 3.10% | 4.66 | 4.66 | 4.66 | 500 |
| Sep 10 2024 | 4.52 | -0.06 | -1.31% | 4.52 | 4.52 | 4.52 | 7 |
| Sep 09 2024 | 4.58 | 0.16 | 3.62% | 4.58 | 4.58 | 4.58 | 6 |
| Sep 06 2024 | 4.42 | -0.40 | -8.30% | 4.48 | 4.48 | 4.42 | 2,970 |
| Sep 05 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
