Free Trial

Kistos (KIST) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free KIST Stock Alerts
GBX 173.50
+0.50 (+0.29%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines

Kistos Stock Price Performance

5 Day
Performance
+0.29%
1 Month
Performance
+9.12%
3 Month
Performance
+23.05%
6 Month
Performance
-12.81%
Year-To-Date
Performance
+5.15%
1 Year
Performance
-35.98%
Receive KIST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kistos and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

KIST Stock Chart for Friday, May, 10, 2024

KIST Chart by TradingView

Kistos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 177GBX 173
-2.26%		GBX 176GBX 173115,328 shs£143.35 million
05/08/2024GBX 174GBX 177
+1.72%		GBX 178GBX 17399,262 shs£146.66 million
05/07/2024GBX 173GBX 174
+0.58%		GBX 179GBX 170.5049,174 shs£144.18 million
05/06/2024GBX 173GBX 173GBX 177GBX 17368,865 shs£143.35 million
05/03/2024GBX 173.50GBX 173
-0.29%		GBX 177GBX 17368,865 shs£143.35 million
05/02/2024GBX 177.66GBX 173.50
-2.34%		GBX 177GBX 173126,686 shs£143.76 million
05/01/2024GBX 180GBX 177.66
-1.30%		GBX 181GBX 177.66158,540 shs£147.21 million
04/30/2024GBX 179GBX 180
+0.56%		GBX 183GBX 178214,748 shs£149.15 million
04/29/2024GBX 178GBX 179
+0.56%		GBX 185GBX 173262,870 shs£148.32 million
04/26/2024GBX 173GBX 178
+2.89%		GBX 180GBX 171.44231,430 shs£147.49 million
04/25/2024GBX 170GBX 173
+1.76%		GBX 174GBX 168107,137 shs£143.35 million
04/24/2024GBX 167.50GBX 170
+1.49%		GBX 171.95GBX 168.05119,229 shs£140.86 million
04/23/2024GBX 165GBX 167.50
+1.52%		GBX 170.50GBX 166.75149,291 shs£138.79 million
04/22/2024GBX 165GBX 165GBX 168GBX 16547,481 shs£136.72 million
04/19/2024GBX 167GBX 165
-1.20%		GBX 168GBX 163.8091,024 shs£136.72 million
04/18/2024GBX 162.50GBX 167
+2.77%		GBX 167GBX 16265,906 shs£138.38 million
04/17/2024GBX 164.50GBX 162.50
-1.22%		GBX 165.20GBX 160.5081,149 shs£134.65 million
04/16/2024GBX 167GBX 164.50
-1.50%		GBX 167GBX 16164,423 shs£136.31 million
04/15/2024GBX 167GBX 167GBX 170GBX 16564,309 shs£138.38 million
04/12/2024GBX 167GBX 167GBX 170GBX 167106,492 shs£138.38 million
04/11/2024GBX 159GBX 167
+5.03%		GBX 170GBX 158197,203 shs£138.38 million
04/10/2024GBX 154GBX 159
+3.25%		GBX 160.20GBX 152166,423 shs£131.75 million
04/09/2024GBX 153GBX 154
+0.65%		GBX 154GBX 15098,028 shs£127.60 million
04/08/2024GBX 155.50GBX 153
-1.61%		GBX 156.75GBX 152112,371 shs£126.78 million
04/05/2024GBX 158GBX 155.50
-1.58%		GBX 160GBX 153.50173,832 shs£128.85 million
04/04/2024GBX 157GBX 158
+0.64%		GBX 160GBX 153.66157,575 shs£130.92 million
04/03/2024GBX 146GBX 157
+7.53%		GBX 157GBX 145.80169,622 shs£130.09 million
04/02/2024GBX 146GBX 146GBX 146GBX 143.90149,414 shs£120.98 million
04/01/2024GBX 146GBX 146GBX 146GBX 143383,427 shs£120.98 million
03/29/2024GBX 146GBX 146GBX 146GBX 143383,427 shs£120.98 million
03/28/2024GBX 144.20GBX 146
+1.25%		GBX 146GBX 145383,427 shs£120.98 million
03/27/2024GBX 147GBX 144.20
-1.90%		GBX 147.40GBX 14391,185 shs£119.48 million
03/26/2024GBX 148GBX 147
-0.68%		GBX 148GBX 147254,911 shs£121.80 million
03/25/2024GBX 148GBX 148GBX 151.60GBX 146.88182,374 shs£122.63 million
03/22/2024GBX 149GBX 148
-0.67%		GBX 152.20GBX 148102,305 shs£122.63 million
03/21/2024GBX 148GBX 149
+0.68%		GBX 151.88GBX 147164,666 shs£123.46 million
03/20/2024GBX 148.50GBX 148
-0.34%		GBX 149GBX 146.95284,017 shs£122.63 million
03/19/2024GBX 150GBX 148.50
-1.00%		GBX 150.84GBX 147147,790 shs£123.05 million
03/18/2024GBX 148GBX 150
+1.35%		GBX 150GBX 15064,169 shs£124.29 million
03/15/2024GBX 146.70GBX 148
+0.89%		GBX 150GBX 146276,601 shs£122.63 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/14/2024GBX 147GBX 146.70
-0.20%		GBX 147GBX 146.3049,732 shs£121.56 million
03/13/2024GBX 146GBX 147
+0.68%		GBX 147GBX 145225,366 shs£121.80 million
03/12/2024GBX 145GBX 146
+0.69%		GBX 147GBX 14562,655 shs£120.98 million
03/11/2024GBX 148GBX 145
-2.03%		GBX 148.50GBX 145160,098 shs£120.15 million
03/08/2024GBX 150GBX 148
-1.33%		GBX 150GBX 148125,855 shs£122.63 million
03/07/2024GBX 151GBX 150
-0.66%		GBX 151GBX 145159,674 shs£124.29 million
03/06/2024GBX 149GBX 151
+1.34%		GBX 152GBX 15096,817 shs£125.12 million
03/05/2024GBX 166GBX 149
-10.24%		GBX 164GBX 149306,587 shs£123.46 million
03/04/2024GBX 170GBX 166
-2.35%		GBX 170.29GBX 162.4895,613 shs£137.55 million
03/01/2024GBX 170GBX 170GBX 173GBX 168124,216 shs£140.86 million
02/29/2024GBX 173GBX 170
-1.73%		GBX 175GBX 17031,471 shs£140.86 million
02/28/2024GBX 172.50GBX 173
+0.29%		GBX 175GBX 171.2342,923 shs£143.35 million
02/27/2024GBX 170GBX 172.50
+1.47%		GBX 175GBX 17028,602 shs£142.93 million
02/26/2024GBX 173GBX 170
-1.73%		GBX 175GBX 17051,452 shs£140.86 million
02/23/2024GBX 175GBX 173
-1.14%		GBX 175GBX 170174,884 shs£143.35 million
02/22/2024GBX 170GBX 175
+2.94%		GBX 180GBX 170421,995 shs£145.01 million
02/21/2024GBX 156GBX 170
+8.97%		GBX 170GBX 155995,561 shs£140.86 million
02/20/2024GBX 138GBX 156
+13.04%		GBX 157GBX 1402.14 million shs£129.26 million
02/19/2024GBX 140GBX 138
-1.43%		GBX 140.80GBX 13866,551 shs£114.35 million
02/16/2024GBX 141GBX 140
-0.71%		GBX 142GBX 14067,355 shs£116.00 million
02/15/2024GBX 140.80GBX 141
+0.14%		GBX 143GBX 141148,298 shs£116.83 million
02/14/2024GBX 141GBX 140.80
-0.14%		GBX 143GBX 140.80105,843 shs£116.67 million
02/13/2024GBX 142GBX 141
-0.70%		GBX 144GBX 141296,397 shs£116.83 million
02/12/2024GBX 141GBX 142
+0.71%		GBX 144GBX 141410,990 shs£117.66 million
02/09/2024GBX 141.80GBX 141
-0.56%		GBX 144GBX 14157,258 shs£116.83 million

Related Companies:
This page (LON:KIST) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity