Kite Historical Data

KITE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.201
-18.97%
$ 363.1 million $ 126.1 million
Mar 25, 2026 $ 0.248
-1.47%
$ 447.25 million $ 90.64 million
Mar 24, 2026 $ 0.251
+9.37%
$ 453.3 million $ 77.07 million
Mar 23, 2026 $ 0.23
+4.47%
$ 414.35 million $ 59.01 million
Mar 22, 2026 $ 0.22
+3.12%
$ 397.02 million $ 50.78 million
Mar 21, 2026 $ 0.213
-1.95%
$ 384.57 million $ 47.17 million
Mar 20, 2026 $ 0.218
+4.83%
$ 393.96 million $ 108.97 million
Mar 19, 2026 $ 0.208
+7.18%
$ 374.42 million $ 169.7 million
Mar 18, 2026 $ 0.194
-3.80%
$ 349.26 million $ 121 million
Mar 17, 2026 $ 0.201
-3.95%
$ 363.76 million $ 76.81 million
Mar 16, 2026 $ 0.21
-4.67%
$ 376.66 million $ 70.66 million
Mar 15, 2026 $ 0.22
-2.02%
$ 394.73 million $ 45.94 million
Mar 14, 2026 $ 0.225
-1.93%
$ 406.31 million $ 85.49 million
Mar 13, 2026 $ 0.229
-7.77%
$ 411.79 million $ 128.56 million
Mar 12, 2026 $ 0.248
-5.35%
$ 444.2 million $ 81.3 million
Mar 11, 2026 $ 0.262
-6.71%
$ 481.6 million $ 75.37 million
Mar 10, 2026 $ 0.281
-6.18%
$ 512.12 million $ 83.71 million
Mar 9, 2026 $ 0.3
+5.23%
$ 543.34 million $ 120.56 million
Mar 8, 2026 $ 0.285
+1.67%
$ 513.22 million $ 170.29 million
Mar 7, 2026 $ 0.28
+8.69%
$ 512.02 million $ 184.33 million
Mar 6, 2026 $ 0.258
-5.57%
$ 471.39 million $ 263.95 million
Mar 5, 2026 $ 0.273
+21.93%
$ 1.99 billion $ 151.57 million
Mar 4, 2026 $ 0.224
-2.07%
$ 401.48 million $ 88.79 million
Mar 3, 2026 $ 0.229
+4.33%
$ 406.01 million $ 215.23 million
Mar 2, 2026 $ 0.219
-13.41%
$ 397.13 million $ 110.99 million
Mar 1, 2026 $ 0.253
-1.26%
$ 458.55 million $ 87.46 million
Feb 28, 2026 $ 0.256
+9.39%
$ 462.55 million $ 130.19 million
Feb 27, 2026 $ 0.234
-7.01%
$ 423.38 million $ 121.31 million
Feb 26, 2026 $ 0.252
-9.38%
$ 455.85 million $ 100.66 million
Feb 25, 2026 $ 0.278
+8.01%
$ 503.04 million $ 115.73 million
Feb 24, 2026 $ 0.258
+7.14%
$ 462.95 million $ 133.22 million
Feb 23, 2026 $ 0.24
-6.12%
$ 432.1 million $ 124.64 million
Feb 22, 2026 $ 0.256
+15.48%
$ 460.28 million $ 210.49 million
Feb 21, 2026 $ 0.222
-15.20%
$ 399.06 million $ 148.27 million
Feb 20, 2026 $ 0.261
+8.81%
$ 470.34 million $ 166.15 million
Feb 19, 2026 $ 0.24
+10.93%
$ 432.7 million $ 105.41 million
Feb 18, 2026 $ 0.217
+5.33%
$ 389.67 million $ 143.78 million
Feb 17, 2026 $ 0.206
-0.74%
$ 370.06 million $ 47.33 million
Feb 16, 2026 $ 0.207
-0.59%
$ 372.83 million $ 78.14 million
Feb 15, 2026 $ 0.208
+7.54%
$ 374.99 million $ 170.58 million
Feb 14, 2026 $ 0.194
-17.53%
$ 348.73 million $ 114.19 million
Feb 13, 2026 $ 0.235
+22.18%
$ 422.88 million $ 165.39 million
Feb 12, 2026 $ 0.192
+18.12%
$ 346.06 million $ 100.87 million
Feb 11, 2026 $ 0.163
-13.43%
$ 294.11 million $ 50.56 million
Feb 10, 2026 $ 0.188
+0.05%
$ 339.38 million $ 64.14 million
Feb 9, 2026 $ 0.188
+14.71%
$ 339.13 million $ 86.69 million
Feb 8, 2026 $ 0.164
+11.19%
$ 295.78 million $ 77.33 million
Feb 7, 2026 $ 0.147
-0.67%
$ 265.95 million $ 36.08 million
Feb 6, 2026 $ 0.148
+14.79%
$ 267.75 million $ 43.05 million
Feb 5, 2026 $ 0.129
-13.75%
$ 233.26 million $ 39.95 million