Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.050	1.050	0.9900	1.004	48,254	+0.00(+0.36%)
Jul 28, 2022	1.060	1.100	1.000	1.000	16,647	-0.01(-0.99%)
Jul 27, 2022	1.000	1.030	1.000	1.010	7,240	+0.01(+1.00%)
Jul 26, 2022	1.000	1.020	1.000	1.000	8,416	+0.00(+0.00%)
Jul 25, 2022	1.000	1.010	0.9950	1.000	18,921	+0.00(+0.00%)
Jul 22, 2022	1.000	1.010	1.000	1.000	19,961	+0.00(+0.00%)
Jul 21, 2022	1.010	1.050	1.000	1.000	5,864	+0.00(+0.00%)
Jul 20, 2022	1.000	1.055	0.9900	1.000	27,977	+0.00(+0.00%)
Jul 19, 2022	1.000	1.040	1.000	1.000	5,839	+0.00(+0.00%)
Jul 18, 2022	1.030	1.040	1.000	1.000	3,446	+0.00(+0.00%)
Jul 15, 2022	1.000	1.030	1.000	1.000	24,276	+0.00(+0.00%)
Jul 14, 2022	1.040	1.040	0.9800	1.000	14,292	-0.00(-0.01%)
Jul 13, 2022	1.000	1.110	1.000	1.000	10,234	+0.00(+0.01%)
Jul 12, 2022	1.010	1.049	1.000	1.000	12,511	-0.06(-5.66%)
Jul 11, 2022	1.120	1.120	1.010	1.060	6,705	-0.01(-0.93%)
Jul 08, 2022	0.9300	1.100	0.9220	1.070	69,642	+0.06(+5.94%)
Jul 07, 2022	0.7700	1.050	0.7700	1.010	83,087	+0.21(+27.04%)
Jul 06, 2022	0.7235	0.8500	0.7235	0.7950	36,551	+0.05(+7.00%)
Jul 05, 2022	0.7400	0.8000	0.6800	0.7430	36,865	+0.07(+11.23%)
Jul 01, 2022	0.6666	0.7016	0.6666	0.6680	9,840	+0.01(+1.21%)
Jun 30, 2022	0.7400	0.7460	0.6600	0.6600	15,485	-0.06(-8.86%)
Jun 29, 2022	0.7011	0.8080	0.7011	0.7242	11,017	-0.02(-3.18%)
Jun 28, 2022	0.8100	0.8166	0.7278	0.7480	10,063	-0.07(-8.56%)
Jun 27, 2022	0.7500	0.8180	0.7500	0.8180	11,080	+0.07(+9.07%)
Jun 24, 2022	0.8000	0.8600	0.7500	0.7500	28,067	-0.09(-10.71%)
Jun 23, 2022	0.8000	0.8680	0.8000	0.8400	4,369	+0.01(+0.99%)
Jun 22, 2022	0.8700	0.8700	0.8000	0.8318	15,468	+0.01(+0.91%)
Jun 21, 2022	0.7612	0.8243	0.7500	0.8243	24,625	+0.02(+2.99%)
Jun 17, 2022	0.8746	0.8746	0.7500	0.8004	27,143	+0.01(+1.32%)
Jun 16, 2022	0.8300	0.8300	0.7500	0.7900	16,082	-0.05(-6.04%)
Jun 15, 2022	0.8300	0.9300	0.8300	0.8408	5,079	-0.01(-0.65%)
Jun 14, 2022	0.9200	0.9292	0.8301	0.8463	17,622	-0.08(-8.88%)
Jun 13, 2022	0.9900	1.120	0.8300	0.9288	48,822	-0.06(-6.18%)
Jun 10, 2022	1.080	1.080	0.9400	0.9900	21,996	-0.04(-3.88%)
Jun 09, 2022	1.055	1.055	1.008	1.030	1,811	-0.01(-0.96%)
Jun 08, 2022	1.060	1.060	1.006	1.040	9,622	+0.03(+2.97%)
Jun 07, 2022	1.020	1.070	1.000	1.010	21,360	-0.10(-9.01%)
Jun 06, 2022	1.100	1.170	1.002	1.110	14,043	+0.03(+2.78%)
Jun 03, 2022	1.190	1.190	0.9620	1.080	38,597	+0.08(+8.46%)
Jun 02, 2022	0.9500	1.040	0.9500	0.9958	12,355	+0.02(+1.54%)
Jun 01, 2022	1.030	1.040	0.9500	0.9807	8,556	-0.07(-6.60%)
May 31, 2022	1.040	1.060	1.020	1.050	12,092	-0.04(-3.68%)
May 27, 2022	0.9500	1.105	0.9500	1.090	20,159	+0.10(+10.11%)
May 26, 2022	0.9300	1.040	0.9300	0.9900	8,782	+0.03(+3.11%)
May 25, 2022	1.000	1.040	0.9500	0.9601	3,341	-0.04(-3.88%)
May 24, 2022	1.020	1.040	0.9606	0.9989	12,439	-0.00(-0.26%)
May 23, 2022	1.010	1.040	0.9904	1.002	30,489	+0.00(+0.15%)
May 20, 2022	1.130	1.140	0.9500	1.000	39,101	-0.08(-7.41%)
May 19, 2022	1.020	1.110	1.020	1.080	12,613	+0.03(+2.86%)
May 18, 2022	1.030	1.070	1.029	1.050	32,692	+0.04(+3.96%)
May 17, 2022	1.060	1.088	1.000	1.010	173,709	-0.08(-7.34%)
May 16, 2022	1.100	1.130	1.050	1.090	84,226	+0.08(+7.92%)
May 13, 2022	1.000	1.159	1.000	1.010	275,867	+0.01(+1.24%)
May 12, 2022	0.8300	1.110	0.7899	0.9976	827,268	+0.23(+29.74%)
May 11, 2022	0.7500	0.8200	0.6773	0.7689	148,995	+0.05(+6.79%)
May 10, 2022	0.7942	0.7942	0.6121	0.7200	120,990	-0.07(-9.42%)
May 09, 2022	0.8360	0.8879	0.7700	0.7949	61,383	-0.09(-9.96%)
May 06, 2022	0.9100	1.000	0.8700	0.8828	53,940	-0.05(-5.08%)
May 05, 2022	1.090	1.090	0.9200	0.9300	97,063	-0.03(-3.12%)
May 04, 2022	1.010	1.060	0.9150	0.9600	86,580	-0.01(-1.04%)
May 03, 2022	1.010	1.050	0.9701	0.9701	32,942	-0.03(-2.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Kubient Inc (NQ: KBNT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Kubient Inc (NQ: KBNT )

Historical Prices

Sections

Services