Kite Historical Data

KITE Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2026 $ 0.15
+5.56%
$ 270.34 million $ 35.57 million
Feb 3, 2026 $ 0.142
-6.10%
$ 256.2 million $ 35.3 million
Feb 2, 2026 $ 0.151
+8.79%
$ 322.54 million $ 40.75 million
Feb 1, 2026 $ 0.139
-2.06%
$ 296.24 million $ 37.04 million
Jan 31, 2026 $ 0.142
+1.45%
$ 301.81 million $ 54.11 million
Jan 30, 2026 $ 0.14
-3.62%
$ 297.44 million $ 39.96 million
Jan 29, 2026 $ 0.145
+2.48%
$ 308.82 million $ 106.98 million
Jan 28, 2026 $ 0.142
+11.07%
$ 301.23 million $ 118.03 million
Jan 27, 2026 $ 0.127
+10.70%
$ 271.22 million $ 40.53 million
Jan 26, 2026 $ 0.115
-3.66%
$ 245.32 million $ 22.27 million
Jan 25, 2026 $ 0.12
+3.02%
$ 254.65 million $ 23.59 million
Jan 24, 2026 $ 0.116
-1.17%
$ 245.54 million $ 16.71 million
Jan 23, 2026 $ 0.117
+6.26%
$ 248.32 million $ 31.75 million
Jan 22, 2026 $ 0.11
+2.71%
$ 234.28 million $ 90.13 million
Jan 21, 2026 $ 0.108
+8.28%
$ 196.85 million $ 38.7 million
Jan 20, 2026 $ 0.0994
-0.80%
$ 181.72 million $ 29.42 million
Jan 19, 2026 $ 0.1
+7.91%
$ 183.17 million $ 46.44 million
Jan 18, 2026 $ 0.0928
-0.60%
$ 167.25 million $ 16.04 million
Jan 17, 2026 $ 0.0934
-1.91%
$ 168.3 million $ 10.82 million
Jan 16, 2026 $ 0.0952
-1.05%
$ 171.56 million $ 19.41 million
Jan 15, 2026 $ 0.0962
+2.76%
$ 173.39 million $ 30.34 million