Kinaxis Inc. (KXSCF)
OTCMKTS · Delayed Price · Currency is USD
108.88
+0.96 (0.89%)
At close: Jan 23, 2026
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 110.18 | 110.18 | 107.08 | 108.88 | 108.88 | 0.89% | 3,013 |
| Jan 22, 2026 | 108.63 | 109.56 | 107.92 | 107.92 | 107.92 | -0.26% | 11,211 |
| Jan 21, 2026 | 111.25 | 113.03 | 107.37 | 108.20 | 108.20 | -3.03% | 14,225 |
| Jan 20, 2026 | 114.97 | 114.97 | 111.58 | 111.58 | 111.58 | -5.03% | 377 |
| Jan 16, 2026 | 119.75 | 119.75 | 117.49 | 117.49 | 117.49 | -2.08% | 3,477 |
| Jan 15, 2026 | 121.00 | 121.10 | 119.98 | 119.98 | 119.98 | -0.83% | 7,563 |
| Jan 14, 2026 | 124.56 | 124.56 | 120.99 | 120.99 | 120.99 | -3.38% | 1,230 |
| Jan 13, 2026 | 129.30 | 129.88 | 125.22 | 125.22 | 125.22 | -3.70% | 6,113 |
| Jan 12, 2026 | 128.00 | 130.56 | 128.00 | 130.03 | 130.03 | 2.10% | 4,675 |
| Jan 9, 2026 | 127.61 | 127.61 | 127.21 | 127.36 | 127.36 | 0.36% | 5,770 |
| Jan 8, 2026 | 123.09 | 126.90 | 123.09 | 126.90 | 126.90 | 4.90% | 4,035 |
| Jan 6, 2026 | 121.86 | 121.86 | 120.97 | 120.97 | 120.97 | -1.25% | 712 |
| Jan 5, 2026 | 125.21 | 125.50 | 122.50 | 122.50 | 122.50 | -1.47% | 16,475 |
| Jan 2, 2026 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | -2.99% | 3,413 |
| Dec 31, 2025 | 127.94 | 128.16 | 127.94 | 128.16 | 128.16 | -0.39% | 941 |
| Dec 29, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | 0.52% | 2,492 |
| Dec 24, 2025 | 127.39 | 128.00 | 127.39 | 128.00 | 128.00 | 0.14% | 886 |
| Dec 22, 2025 | 127.82 | 127.92 | 127.82 | 127.82 | 127.82 | 0.44% | 4,558 |
| Dec 19, 2025 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | -0.42% | 1,561 |
| Dec 16, 2025 | 126.79 | 127.98 | 126.79 | 127.80 | 127.80 | 1.09% | 2,315 |
| Dec 11, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | -1.23% | 3,602 |
| Dec 9, 2025 | 127.20 | 128.00 | 127.20 | 128.00 | 128.00 | 1.14% | 2,936 |
| Dec 5, 2025 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | -1.12% | 707 |
| Dec 4, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2.86% | 4,102 |
| Dec 3, 2025 | 123.49 | 124.44 | 123.49 | 124.44 | 124.44 | 1.21% | 3,224 |
| Dec 2, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -0.73% | 1,215 |
| Dec 1, 2025 | 124.18 | 124.18 | 123.85 | 123.85 | 123.85 | -1.99% | 1,876 |
| Nov 26, 2025 | 125.87 | 126.37 | 125.87 | 126.37 | 126.37 | 1.29% | 1,004 |
| Nov 24, 2025 | 124.87 | 125.24 | 124.76 | 124.76 | 124.76 | 0.83% | 2,760 |
| Nov 21, 2025 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | 2.37% | 1,620 |
| Nov 20, 2025 | 121.74 | 121.74 | 120.87 | 120.87 | 120.87 | -0.17% | 2,748 |
| Nov 19, 2025 | 121.31 | 121.31 | 121.08 | 121.08 | 121.08 | -0.15% | 3,551 |
| Nov 18, 2025 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | -0.25% | 6,083 |
| Nov 17, 2025 | 121.79 | 121.79 | 121.56 | 121.56 | 121.56 | -1.59% | 3,284 |
| Nov 14, 2025 | 123.27 | 123.53 | 123.27 | 123.52 | 123.52 | -1.55% | 8,997 |
| Nov 13, 2025 | 126.50 | 127.00 | 125.47 | 125.47 | 125.47 | 0.04% | 11,776 |
| Nov 12, 2025 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | -0.11% | 310 |
| Nov 11, 2025 | 124.34 | 125.55 | 124.34 | 125.55 | 125.55 | -0.37% | 3,135 |
| Nov 10, 2025 | 126.77 | 126.77 | 126.00 | 126.01 | 126.01 | -0.41% | 4,808 |
| Nov 7, 2025 | 128.56 | 128.56 | 126.53 | 126.53 | 126.53 | -0.16% | 8,132 |
| Nov 6, 2025 | 120.99 | 127.57 | 120.99 | 126.73 | 126.73 | 5.50% | 15,289 |
| Nov 5, 2025 | 119.01 | 120.12 | 118.98 | 120.12 | 120.12 | 1.03% | 1,508 |
| Nov 4, 2025 | 120.67 | 120.70 | 118.90 | 118.90 | 118.90 | -1.62% | 3,420 |
| Nov 3, 2025 | 123.00 | 123.00 | 120.86 | 120.86 | 120.86 | -0.42% | 5,422 |
| Oct 31, 2025 | 119.63 | 121.37 | 119.63 | 121.37 | 121.37 | 0.73% | 3,660 |
| Oct 30, 2025 | 122.50 | 122.50 | 120.49 | 120.49 | 120.49 | -1.54% | 945 |
| Oct 29, 2025 | 124.84 | 124.84 | 122.37 | 122.37 | 122.37 | -4.46% | 3,149 |
| Oct 27, 2025 | 127.05 | 128.50 | 127.05 | 128.08 | 128.08 | 0.33% | 981 |
| Oct 24, 2025 | 127.79 | 127.91 | 127.66 | 127.66 | 127.66 | 0.52% | 4,579 |
| Oct 23, 2025 | 128.58 | 128.58 | 127.00 | 127.00 | 127.00 | -1.38% | 9,959 |