Kinaxis Inc. (KXSCF)
OTCMKTS
· Delayed Price · Currency is USD
126.47
+5.47 (4.52%)
Apr 23, 2025, 4:00 PM EDT
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - | 8,159 |
| Apr 22, 2025 | 126.46 | 126.47 | 126.37 | 126.47 | 126.47 | 2.05% | 16,171 |
| Apr 21, 2025 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | 0.12% | 7,565 |
| Apr 17, 2025 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | -0.27% | 12,221 |
| Apr 16, 2025 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | 0.93% | 25,588 |
| Apr 15, 2025 | 121.00 | 123.17 | 121.00 | 122.97 | 122.97 | 3.02% | 19,473 |
| Apr 14, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | 1.65% | 6,664 |
| Apr 11, 2025 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | -2.96% | 1,192 |
| Apr 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 33,000 |
| Apr 9, 2025 | 114.48 | 121.00 | 114.48 | 121.00 | 121.00 | 7.08% | 17,472 |
| Apr 8, 2025 | 113.80 | 113.80 | 113.00 | 113.00 | 113.00 | 3.39% | 38,103 |
| Apr 7, 2025 | 104.88 | 110.00 | 104.88 | 109.30 | 109.30 | -1.04% | 24,505 |
| Apr 4, 2025 | 112.82 | 112.82 | 110.45 | 110.45 | 110.45 | -3.41% | 32,505 |
| Apr 3, 2025 | 108.95 | 114.35 | 108.95 | 114.35 | 114.35 | 3.85% | 24,197 |
| Apr 2, 2025 | 109.67 | 110.17 | 109.30 | 110.11 | 110.11 | 0.89% | 14,225 |
| Apr 1, 2025 | 109.75 | 109.75 | 109.14 | 109.14 | 109.14 | -0.49% | 4,724 |
| Mar 31, 2025 | 107.87 | 109.67 | 107.87 | 109.67 | 109.67 | 0.93% | 6,636 |
| Mar 28, 2025 | 107.36 | 108.69 | 107.36 | 108.66 | 108.66 | -2.95% | 17,726 |
| Mar 27, 2025 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - | 15,517 |
| Mar 26, 2025 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - | 1,981 |
| Mar 25, 2025 | 113.02 | 113.03 | 111.97 | 111.97 | 111.97 | 0.49% | 10,265 |
| Mar 24, 2025 | 112.30 | 112.31 | 111.42 | 111.42 | 111.42 | -0.02% | 13,907 |
| Mar 21, 2025 | 109.07 | 111.44 | 108.75 | 111.44 | 111.44 | 1.32% | 8,264 |
| Mar 20, 2025 | 110.26 | 110.42 | 109.99 | 109.99 | 109.99 | -1.11% | 11,314 |
| Mar 19, 2025 | 110.07 | 111.26 | 110.07 | 111.23 | 111.23 | 1.42% | 7,554 |
| Mar 18, 2025 | 109.48 | 109.67 | 108.85 | 109.67 | 109.67 | -1.89% | 11,828 |
| Mar 17, 2025 | 112.72 | 112.72 | 111.10 | 111.78 | 111.78 | 0.77% | 15,549 |
| Mar 14, 2025 | 111.39 | 111.44 | 110.93 | 110.93 | 110.93 | 2.76% | 6,681 |
| Mar 13, 2025 | 109.75 | 109.81 | 107.96 | 107.96 | 107.96 | -2.22% | 12,367 |
| Mar 12, 2025 | 110.45 | 110.54 | 110.41 | 110.41 | 110.41 | 0.37% | 6,651 |
| Mar 11, 2025 | 111.06 | 111.06 | 109.74 | 110.00 | 110.00 | -1.24% | 19,495 |
| Mar 10, 2025 | 111.07 | 111.47 | 111.07 | 111.38 | 111.38 | 1.68% | 26,845 |
| Mar 7, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - | 22,789 |
| Mar 6, 2025 | 110.50 | 110.51 | 109.54 | 109.54 | 109.54 | -1.00% | 24,614 |
| Mar 5, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 2.67% | 5,702 |
| Mar 4, 2025 | 110.53 | 110.53 | 107.77 | 107.77 | 107.77 | -2.29% | 11,681 |
| Mar 3, 2025 | 106.24 | 110.84 | 106.24 | 110.30 | 110.30 | 1.63% | 37,330 |
| Feb 28, 2025 | 108.96 | 109.01 | 107.11 | 108.53 | 108.53 | -2.78% | 32,835 |
| Feb 27, 2025 | 110.56 | 111.74 | 110.06 | 111.64 | 111.64 | 5.53% | 53,585 |
| Feb 26, 2025 | 106.08 | 107.58 | 105.79 | 105.79 | 105.79 | -0.91% | 6,376 |
| Feb 25, 2025 | 105.92 | 106.77 | 105.42 | 106.76 | 106.76 | 0.01% | 13,583 |
| Feb 24, 2025 | 107.06 | 107.26 | 106.75 | 106.75 | 106.75 | -2.06% | 36,480 |
| Feb 21, 2025 | 110.00 | 110.00 | 108.88 | 108.99 | 108.99 | -2.43% | 8,003 |
| Feb 20, 2025 | 111.47 | 111.76 | 110.61 | 111.70 | 111.70 | -0.69% | 8,760 |
| Feb 19, 2025 | 113.93 | 113.93 | 112.48 | 112.48 | 112.48 | -1.36% | 20,827 |
| Feb 18, 2025 | 114.86 | 115.66 | 112.96 | 114.03 | 114.03 | -2.07% | 19,481 |
| Feb 14, 2025 | 116.32 | 116.44 | 116.32 | 116.44 | 116.44 | 0.78% | 15,056 |
| Feb 13, 2025 | 116.10 | 116.10 | 115.00 | 115.54 | 115.54 | -1.65% | 11,564 |
| Feb 12, 2025 | 115.81 | 117.76 | 115.81 | 117.48 | 117.48 | -0.27% | 7,544 |
| Feb 11, 2025 | 117.22 | 117.80 | 117.22 | 117.80 | 117.80 | -0.60% | 7,266 |