Kinaxis Inc. (KXSCF)
OTCMKTS · Delayed Price · Currency is USD
137.35
+0.60 (0.44%)
Sep 5, 2025, 3:20 PM EDT
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 138.33 | 138.33 | 136.51 | 137.35 | 137.35 | -0.23% | 3,729 |
| Sep 4, 2025 | 136.62 | 137.67 | 136.62 | 137.67 | 137.67 | 0.72% | 1,370 |
| Sep 3, 2025 | 136.26 | 136.75 | 136.26 | 136.69 | 136.69 | 1.25% | 1,262 |
| Sep 2, 2025 | 138.92 | 138.92 | 135.00 | 135.00 | 135.00 | -2.29% | 2,510 |
| Aug 29, 2025 | 136.65 | 138.17 | 136.65 | 138.17 | 138.17 | 0.06% | 746 |
| Aug 28, 2025 | 138.24 | 138.24 | 136.74 | 138.09 | 138.09 | 0.82% | 4,925 |
| Aug 27, 2025 | 136.62 | 137.37 | 136.62 | 136.96 | 136.96 | -0.39% | 12,040 |
| Aug 26, 2025 | 139.95 | 139.95 | 136.86 | 137.49 | 137.49 | -0.74% | 8,202 |
| Aug 25, 2025 | 138.90 | 139.03 | 138.49 | 138.52 | 138.52 | -1.89% | 8,404 |
| Aug 22, 2025 | 143.63 | 143.63 | 141.18 | 141.18 | 141.18 | 0.70% | 8,661 |
| Aug 21, 2025 | 143.59 | 143.59 | 140.20 | 140.20 | 140.20 | 0.16% | 10,337 |
| Aug 20, 2025 | 141.48 | 141.48 | 139.98 | 139.98 | 139.98 | -1.23% | 5,573 |
| Aug 19, 2025 | 141.53 | 141.73 | 141.53 | 141.73 | 141.73 | -1.52% | 4,293 |
| Aug 18, 2025 | 143.83 | 143.91 | 143.83 | 143.91 | 143.91 | -0.20% | 2,194 |
| Aug 15, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -0.46% | 2,840 |
| Aug 14, 2025 | 144.87 | 144.87 | 144.87 | 144.87 | 144.87 | - | 3,558 |
| Aug 13, 2025 | 144.60 | 144.87 | 144.60 | 144.87 | 144.87 | 1.39% | 5,885 |
| Aug 12, 2025 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - | 6,151 |
| Aug 11, 2025 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | -2.34% | 6,060 |
| Aug 8, 2025 | 146.63 | 146.63 | 146.31 | 146.31 | 146.31 | 0.64% | 6,420 |
| Aug 7, 2025 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | 2.75% | 166 |
| Aug 6, 2025 | 145.41 | 145.41 | 141.50 | 141.50 | 141.50 | -5.73% | 7,447 |
| Aug 5, 2025 | 148.48 | 150.09 | 148.25 | 150.09 | 150.09 | 12.71% | 1,574 |
| Aug 4, 2025 | 158.91 | 158.91 | 132.65 | 133.17 | 133.17 | -10.56% | 55 |
| Aug 1, 2025 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | -0.42% | 1,430 |
| Jul 31, 2025 | 148.69 | 149.52 | 148.69 | 149.52 | 149.52 | 1.03% | 2,506 |
| Jul 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.44% | 4,950 |
| Jul 29, 2025 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | -1.13% | 4,375 |
| Jul 28, 2025 | 150.88 | 152.30 | 150.36 | 150.36 | 150.36 | 0.24% | 1,161 |
| Jul 25, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1,000 |
| Jul 24, 2025 | 148.70 | 150.00 | 148.70 | 150.00 | 150.00 | 0.88% | 4,182 |
| Jul 23, 2025 | 145.78 | 148.79 | 145.78 | 148.70 | 148.70 | 0.78% | 4,466 |
| Jul 22, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - | 3,600 |
| Jul 21, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | 0.51% | 2,303 |
| Jul 18, 2025 | 146.59 | 146.96 | 146.59 | 146.80 | 146.80 | 0.55% | 1,316 |
| Jul 17, 2025 | 143.09 | 146.14 | 143.09 | 146.00 | 146.00 | 1.01% | 1,591 |
| Jul 16, 2025 | 144.55 | 144.55 | 144.54 | 144.54 | 144.54 | 0.57% | 1,071 |
| Jul 15, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | -0.24% | 3,183 |
| Jul 14, 2025 | 142.84 | 144.06 | 142.84 | 144.06 | 144.06 | 0.18% | 356 |
| Jul 11, 2025 | 143.81 | 143.81 | 143.80 | 143.80 | 143.80 | -1.45% | 3,055 |
| Jul 10, 2025 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | -0.12% | 3,216 |
| Jul 9, 2025 | 146.00 | 146.10 | 146.00 | 146.10 | 146.10 | -0.20% | 843 |
| Jul 8, 2025 | 139.55 | 147.39 | 139.55 | 146.39 | 146.39 | -0.81% | 4,582 |
| Jul 7, 2025 | 148.63 | 148.63 | 145.30 | 147.59 | 147.59 | 1.44% | 5,008 |
| Jul 3, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.28% | 3,111 |
| Jul 2, 2025 | 145.50 | 145.50 | 145.09 | 145.09 | 145.09 | -1.70% | 1,766 |
| Jul 1, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | - | - |
| Jun 30, 2025 | 147.52 | 147.61 | 147.52 | 147.61 | 147.61 | 1.16% | 2,612 |
| Jun 27, 2025 | 145.90 | 145.92 | 145.90 | 145.92 | 145.92 | 0.16% | 2,940 |
| Jun 26, 2025 | 147.15 | 147.15 | 145.68 | 145.68 | 145.68 | -0.81% | 6,554 |