Skip to main content

Kubient Inc (NQ: KBNT )

0.6780 -0.0330 (-4.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 0.6800 0.7542 0.6700 0.7110 87,129 +0.01(+0.71%)
May 31, 2023 0.7496 0.7700 0.7000 0.7060 148,523 -0.08(-10.04%)
May 30, 2023 0.6600 0.8136 0.6600 0.7848 578,476 +0.05(+7.51%)
May 26, 2023 0.6488 0.7497 0.6127 0.7300 760,644 +0.03(+4.29%)
May 25, 2023 0.9400 1.050 0.7000 0.7000 17,517,000 +0.23(+48.94%)
May 24, 2023 0.5000 0.5450 0.4600 0.4700 2,919,092 -0.05(-9.62%)
May 23, 2023 0.5100 0.5300 0.5100 0.5200 21,190 +0.01(+1.94%)
May 22, 2023 0.5500 0.5500 0.5100 0.5101 18,008 +0.02(+5.02%)
May 19, 2023 0.5000 0.5499 0.4610 0.4857 53,280 -0.02(-3.36%)
May 18, 2023 0.5300 0.5500 0.4901 0.5026 65,699 -0.02(-3.20%)
May 17, 2023 0.4751 0.5500 0.4300 0.5192 78,394 +0.01(+1.80%)
May 16, 2023 0.6100 0.6100 0.3301 0.5100 342,339 -0.12(-19.06%)
May 15, 2023 0.6243 0.6700 0.6243 0.6301 23,642 +0.00(+0.00%)
May 12, 2023 0.6799 0.6799 0.6301 0.6301 10,735 -0.00(-0.40%)
May 11, 2023 0.6500 0.6500 0.6250 0.6326 3,559 -0.05(-6.97%)
May 10, 2023 0.6400 0.6800 0.6200 0.6800 29,495 +0.05(+7.95%)
May 09, 2023 0.6328 0.6352 0.6160 0.6299 5,046 -0.00(-0.49%)
May 08, 2023 0.6160 0.6468 0.6160 0.6330 6,316 +0.01(+2.41%)
May 05, 2023 0.6284 0.6499 0.6181 0.6181 12,079 -0.01(-1.64%)
May 04, 2023 0.6100 0.6895 0.6038 0.6284 18,208 -0.02(-3.32%)
May 03, 2023 0.6800 0.6925 0.6500 0.6500 11,702 +0.00(+0.00%)
May 02, 2023 0.6200 0.6500 0.6100 0.6500 8,330 +0.02(+3.17%)
May 01, 2023 0.6000 0.6510 0.6000 0.6300 5,437 +0.01(+1.83%)
Apr 28, 2023 0.6018 0.6300 0.6018 0.6187 10,370 -0.01(-1.82%)
Apr 27, 2023 0.6800 0.6799 0.6300 0.6302 6,932 +0.02(+3.40%)
Apr 26, 2023 0.6338 0.6445 0.6000 0.6095 10,685 +0.01(+1.40%)
Apr 25, 2023 0.6300 0.6300 0.6000 0.6011 2,266 -0.02(-3.05%)
Apr 24, 2023 0.6000 0.6300 0.6000 0.6200 2,704 -0.01(-1.74%)
Apr 21, 2023 0.6062 0.6555 0.6000 0.6310 18,191 +0.00(+0.35%)
Apr 20, 2023 0.6021 0.6570 0.6021 0.6288 1,285 -0.05(-7.53%)
Apr 19, 2023 0.6300 0.6800 0.6300 0.6800 4,592 -0.00(-0.09%)
Apr 18, 2023 0.7000 0.7000 0.6500 0.6806 20,673 -0.02(-3.02%)
Apr 17, 2023 0.6350 0.7200 0.6290 0.7018 31,663 +0.05(+7.94%)
Apr 14, 2023 0.6502 0.6502 0.6502 0.6502 479 -0.02(-2.50%)
Apr 13, 2023 0.6200 0.6800 0.6121 0.6669 6,190 +0.03(+5.52%)
Apr 12, 2023 0.6300 0.7000 0.6300 0.6320 16,212 +0.00(+0.32%)
Apr 11, 2023 0.5900 0.6600 0.5884 0.6300 21,015 +0.02(+3.89%)
Apr 10, 2023 0.6050 0.6220 0.6050 0.6064 8,074 +0.00(+0.23%)
Apr 06, 2023 0.6014 0.6699 0.5600 0.6050 86,898 -0.07(-9.70%)
Apr 05, 2023 0.6942 0.6942 0.6261 0.6700 7,471 +0.01(+1.32%)
Apr 04, 2023 0.6800 0.7100 0.6112 0.6613 7,375 -0.02(-3.04%)
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.