| 名前 | Kubient Inc. Common Stock |
| ティッカー | KBNT |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.26 | 7.83 | 7.9 | 11.09 | 9888700.0 | 11.09 |
| 2021-02-12 | 7.89 | 7.35 | 7.51 | 7.59 | 290700.0 | 7.59 |
| 2021-02-11 | 8.37 | 7.14 | 8.15 | 7.4 | 800200.0 | 7.4 |
| 2021-02-10 | 8.0 | 6.66 | 7.65 | 8.0 | 1405500.0 | 8.0 |
| 2021-02-09 | 7.74 | 7.0 | 7.33 | 7.45 | 836200.0 | 7.45 |
| 2021-02-08 | 7.55 | 6.87 | 6.93 | 7.32 | 1602600.0 | 7.32 |
| 2021-02-05 | 6.63 | 5.89 | 5.96 | 6.43 | 1246700.0 | 6.43 |
| 2021-02-04 | 6.02 | 5.8 | 5.95 | 5.94 | 512300.0 | 5.94 |
| 2021-02-03 | 5.98 | 5.66 | 5.75 | 5.94 | 445100.0 | 5.94 |
| 2021-02-02 | 5.74 | 5.5 | 5.57 | 5.7 | 379500.0 | 5.7 |
| 2021-02-01 | 5.7 | 5.43 | 5.64 | 5.56 | 517600.0 | 5.56 |
| 2021-01-29 | 5.95 | 5.46 | 5.9 | 5.68 | 828700.0 | 5.68 |
| 2021-01-28 | 6.04 | 5.65 | 5.92 | 5.91 | 674600.0 | 5.91 |
| 2021-01-27 | 6.05 | 5.59 | 5.88 | 6.01 | 794800.0 | 6.01 |
| 2021-01-26 | 6.3 | 5.82 | 6.27 | 6.03 | 657000.0 | 6.03 |
| 2021-01-25 | 6.75 | 5.51 | 5.65 | 6.28 | 2196700.0 | 6.28 |
| 2021-01-22 | 5.63 | 5.32 | 5.44 | 5.59 | 463500.0 | 5.59 |
| 2021-01-21 | 5.8 | 5.4 | 5.8 | 5.45 | 695800.0 | 5.45 |
| 2021-01-20 | 5.85 | 5.25 | 5.68 | 5.74 | 980700.0 | 5.74 |
| 2021-01-19 | 6.03 | 5.36 | 5.96 | 5.61 | 893700.0 | 5.61 |
| 2021-01-15 | 6.43 | 5.56 | 6.23 | 5.86 | 722300.0 | 5.86 |
| 2021-01-14 | 6.3 | 5.62 | 5.9 | 6.17 | 1393000.0 | 6.17 |
| 2021-01-13 | 6.12 | 5.36 | 5.6 | 5.87 | 1151300.0 | 5.87 |
| 2021-01-12 | 5.53 | 5.28 | 5.43 | 5.53 | 277200.0 | 5.53 |
| 2021-01-11 | 5.53 | 5.3 | 5.5 | 5.42 | 303400.0 | 5.42 |
| 2021-01-08 | 5.68 | 5.37 | 5.64 | 5.49 | 245200.0 | 5.49 |
| 2021-01-07 | 5.65 | 5.39 | 5.4 | 5.5 | 326900.0 | 5.5 |
| 2021-01-06 | 5.6 | 5.2 | 5.6 | 5.31 | 402600.0 | 5.31 |
| 2021-01-05 | 5.75 | 5.38 | 5.42 | 5.55 | 272600.0 | 5.55 |
| 2021-01-04 | 5.72 | 5.37 | 5.6 | 5.44 | 366200.0 | 5.44 |
| 2020-12-31 | 5.85 | 5.5 | 5.85 | 5.58 | 254200.0 | 5.58 |
| 2020-12-30 | 5.88 | 5.3 | 5.38 | 5.68 | 522500.0 | 5.68 |
| 2020-12-29 | 5.9 | 5.19 | 5.81 | 5.27 | 840300.0 | 5.27 |
| 2020-12-28 | 6.08 | 5.53 | 6.07 | 5.68 | 615800.0 | 5.68 |
| 2020-12-24 | 6.1 | 5.75 | 6.1 | 5.83 | 610300.0 | 5.83 |
| 2020-12-23 | 6.08 | 5.41 | 5.98 | 6.08 | 3763300.0 | 6.08 |
| 2020-12-22 | 7.2 | 6.6 | 7.09 | 6.64 | 820700.0 | 6.64 |
| 2020-12-21 | 8.4 | 6.8 | 7.5 | 7.0 | 1385700.0 | 7.0 |
| 2020-12-18 | 7.7 | 7.15 | 7.38 | 7.46 | 428200.0 | 7.46 |
| 2020-12-17 | 7.62 | 7.08 | 7.59 | 7.19 | 266500.0 | 7.19 |
| 2020-12-16 | 7.9 | 7.0 | 7.18 | 7.41 | 632900.0 | 7.41 |
| 2020-12-15 | 7.45 | 6.75 | 7.2 | 6.9 | 252400.0 | 6.9 |
| 2020-12-14 | 8.04 | 6.91 | 7.45 | 7.25 | 501300.0 | 7.25 |
| 2020-12-11 | 7.51 | 6.75 | 6.97 | 7.27 | 431600.0 | 7.27 |
| 2020-12-10 | 7.68 | 6.95 | 7.12 | 7.11 | 457200.0 | 7.11 |
| 2020-12-09 | 8.6 | 6.36 | 8.4 | 7.7 | 1509400.0 | 7.7 |
| 2020-12-08 | 8.97 | 7.54 | 8.33 | 8.09 | 1291600.0 | 8.09 |
| 2020-12-07 | 9.3 | 6.08 | 6.18 | 8.66 | 4076900.0 | 8.66 |
| 2020-12-04 | 7.16 | 4.9 | 4.9 | 6.03 | 4500100.0 | 6.03 |
| 2020-12-03 | 4.88 | 3.85 | 4.09 | 4.88 | 947100.0 | 4.88 |
| 2020-12-02 | 4.2 | 3.9 | 3.91 | 3.98 | 179900.0 | 3.98 |
| 2020-12-01 | 4.5 | 3.89 | 4.29 | 4.01 | 324700.0 | 4.01 |
| 2020-11-30 | 4.5 | 4.04 | 4.2 | 4.18 | 728400.0 | 4.18 |
| 2020-11-27 | 4.15 | 3.31 | 3.35 | 3.98 | 497200.0 | 3.98 |
| 2020-11-25 | 3.34 | 2.9 | 3.0 | 3.32 | 93000.0 | 3.32 |
| 2020-11-24 | 3.1 | 2.92 | 3.08 | 2.97 | 84700.0 | 2.97 |
| 2020-11-23 | 3.05 | 2.8 | 2.8 | 3.04 | 150200.0 | 3.04 |
| 2020-11-20 | 2.88 | 2.7 | 2.81 | 2.81 | 66400.0 | 2.81 |
| 2020-11-19 | 2.73 | 2.6 | 2.72 | 2.7 | 61500.0 | 2.7 |
| 2020-11-18 | 2.73 | 2.58 | 2.73 | 2.6 | 42000.0 | 2.6 |
| 2020-11-17 | 2.8 | 2.57 | 2.8 | 2.64 | 41200.0 | 2.64 |
| 2020-11-16 | 2.89 | 2.7 | 2.89 | 2.73 | 25000.0 | 2.73 |
| 2020-11-13 | 2.79 | 2.66 | 2.66 | 2.77 | 40700.0 | 2.77 |
| 2020-11-12 | 3.0 | 2.85 | 2.9 | 2.96 | 84200.0 | 2.96 |
| 2020-11-11 | 3.0 | 2.85 | 2.99 | 2.86 | 17300.0 | 2.86 |
| 2020-11-10 | 3.0 | 2.86 | 2.96 | 2.92 | 21200.0 | 2.92 |
| 2020-11-09 | 3.12 | 2.81 | 3.11 | 2.81 | 23600.0 | 2.81 |
| 2020-11-06 | 3.12 | 2.85 | 3.05 | 3.05 | 87600.0 | 3.05 |
| 2020-11-05 | 3.06 | 2.95 | 2.95 | 3.0 | 36800.0 | 3.0 |
| 2020-11-04 | 2.99 | 2.74 | 2.74 | 2.95 | 17800.0 | 2.95 |
| 2020-11-03 | 2.88 | 2.71 | 2.73 | 2.76 | 36100.0 | 2.76 |
| 2020-11-02 | 2.99 | 2.73 | 2.94 | 2.73 | 34800.0 | 2.73 |
| 2020-10-30 | 3.01 | 2.85 | 2.93 | 2.89 | 34000.0 | 2.89 |
| 2020-10-29 | 3.12 | 2.98 | 2.98 | 3.0 | 33500.0 | 3.0 |
| 2020-10-28 | 3.25 | 2.95 | 3.14 | 2.97 | 72800.0 | 2.97 |
| 2020-10-27 | 3.35 | 3.08 | 3.35 | 3.25 | 56700.0 | 3.25 |
| 2020-10-26 | 3.34 | 3.06 | 3.34 | 3.18 | 82500.0 | 3.18 |
| 2020-10-23 | 3.45 | 3.08 | 3.19 | 3.39 | 131000.0 | 3.39 |
| 2020-10-22 | 3.14 | 3.02 | 3.08 | 3.13 | 57500.0 | 3.13 |
| 2020-10-21 | 3.1 | 3.0 | 3.1 | 3.05 | 29200.0 | 3.05 |
| 2020-10-20 | 3.11 | 2.98 | 2.98 | 3.11 | 45800.0 | 3.11 |
| 2020-10-19 | 3.1 | 2.96 | 3.03 | 3.0 | 63800.0 | 3.0 |
| 2020-10-16 | 3.08 | 2.96 | 2.96 | 3.03 | 136100.0 | 3.03 |
| 2020-10-15 | 2.96 | 2.73 | 2.95 | 2.94 | 128700.0 | 2.94 |
| 2020-10-14 | 3.15 | 2.8 | 2.83 | 3.02 | 316200.0 | 3.02 |
| 2020-10-13 | 2.83 | 2.75 | 2.82 | 2.75 | 61400.0 | 2.75 |
| 2020-10-12 | 2.85 | 2.7 | 2.84 | 2.8 | 114300.0 | 2.8 |
| 2020-10-09 | 2.86 | 2.61 | 2.61 | 2.73 | 120500.0 | 2.73 |
| 2020-10-08 | 2.64 | 2.54 | 2.59 | 2.64 | 33500.0 | 2.64 |
| 2020-10-07 | 2.63 | 2.48 | 2.54 | 2.6 | 58800.0 | 2.6 |
| 2020-10-06 | 2.6 | 2.42 | 2.43 | 2.57 | 101300.0 | 2.57 |
| 2020-10-05 | 2.5 | 2.35 | 2.37 | 2.41 | 111100.0 | 2.41 |
| 2020-10-02 | 2.36 | 2.1 | 2.18 | 2.31 | 128400.0 | 2.31 |
| 2020-10-01 | 2.31 | 2.21 | 2.21 | 2.25 | 53900.0 | 2.25 |
| 2020-09-30 | 2.38 | 2.23 | 2.29 | 2.23 | 100100.0 | 2.23 |
| 2020-09-29 | 2.43 | 2.16 | 2.26 | 2.35 | 312100.0 | 2.35 |
| 2020-09-28 | 2.69 | 2.13 | 2.58 | 2.29 | 531600.0 | 2.29 |
| 2020-09-25 | 2.92 | 2.47 | 2.9 | 2.66 | 380900.0 | 2.66 |
| 2020-09-24 | 2.99 | 2.67 | 2.7 | 2.92 | 535800.0 | 2.92 |
| 2020-09-23 | 4.09 | 3.87 | 3.95 | 3.91 | 542200.0 | 3.91 |
| 2020-09-22 | 4.1 | 3.8 | 4.1 | 3.8 | 231100.0 | 3.8 |
| 2020-09-21 | 4.18 | 4.0 | 4.02 | 4.1 | 184600.0 | 4.1 |
| 2020-09-18 | 4.21 | 4.0 | 4.08 | 4.0 | 136300.0 | 4.0 |
| 2020-09-17 | 4.15 | 3.92 | 4.01 | 4.12 | 299100.0 | 4.12 |
| 2020-09-16 | 4.4 | 3.91 | 3.94 | 4.1 | 1515600.0 | 4.1 |
| 2020-09-15 | 4.06 | 3.84 | 4.0 | 3.97 | 200800.0 | 3.97 |
| 2020-09-14 | 3.96 | 3.8 | 3.94 | 3.88 | 70400.0 | 3.88 |
| 2020-09-11 | 3.99 | 3.7 | 3.98 | 3.8 | 257700.0 | 3.8 |
| 2020-09-10 | 4.15 | 3.9 | 4.02 | 3.94 | 212900.0 | 3.94 |
| 2020-09-09 | 4.2 | 4.01 | 4.05 | 4.02 | 83400.0 | 4.02 |
| 2020-09-08 | 4.49 | 3.95 | 4.02 | 4.0 | 987600.0 | 4.0 |
| 2020-09-04 | 4.14 | 3.77 | 4.08 | 4.08 | 295800.0 | 4.08 |
| 2020-09-03 | 4.3 | 4.0 | 4.3 | 4.07 | 569900.0 | 4.07 |
| 2020-09-02 | 4.49 | 4.06 | 4.15 | 4.39 | 795200.0 | 4.39 |
| 2020-09-01 | 5.26 | 3.67 | 3.82 | 4.14 | 8506100.0 | 4.14 |
| 2020-08-31 | 3.84 | 3.65 | 3.8 | 3.73 | 91800.0 | 3.73 |
| 2020-08-28 | 3.96 | 3.66 | 3.96 | 3.69 | 140500.0 | 3.69 |
| 2020-08-27 | 3.98 | 3.8 | 3.98 | 3.89 | 115800.0 | 3.89 |
| 2020-08-26 | 4.21 | 3.86 | 4.15 | 3.98 | 474400.0 | 3.98 |
| 2020-08-25 | 4.25 | 4.06 | 4.13 | 4.15 | 89700.0 | 4.15 |
| 2020-08-24 | 4.35 | 4.08 | 4.35 | 4.13 | 170700.0 | 4.13 |
| 2020-08-21 | 4.28 | 4.2 | 4.25 | 4.23 | 127200.0 | 4.23 |
| 2020-08-20 | 4.43 | 4.25 | 4.26 | 4.32 | 81500.0 | 4.32 |
| 2020-08-19 | 4.47 | 4.25 | 4.41 | 4.25 | 184500.0 | 4.25 |
| 2020-08-18 | 4.7 | 4.37 | 4.55 | 4.41 | 298400.0 | 4.41 |
| 2020-08-17 | 4.59 | 4.38 | 4.4 | 4.46 | 247500.0 | 4.46 |
| 2020-08-14 | 4.5 | 4.06 | 4.5 | 4.32 | 390900.0 | 4.32 |
| 2020-08-13 | 4.74 | 3.96 | 4.25 | 4.5 | 874900.0 | 4.5 |
| 2020-08-12 | 5.05 | 3.83 | 5.0 | 4.15 | 1210400.0 | 4.15 |