Kinaxis Inc. (KXSCF)
OTCMKTS · Delayed Price · Currency is USD
132.81
+0.97 (0.73%)
Oct 7, 2025, 10:20 AM EDT
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 130.62 | 131.84 | 130.62 | 131.84 | 131.84 | 0.17% | 2,378 |
| Oct 3, 2025 | 128.87 | 132.15 | 128.87 | 131.61 | 131.61 | 1.82% | 3,922 |
| Oct 2, 2025 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | 0.58% | 4,280 |
| Oct 1, 2025 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | -0.78% | 3,071 |
| Sep 30, 2025 | 130.07 | 130.07 | 129.53 | 129.53 | 129.53 | 1.39% | 6,613 |
| Sep 29, 2025 | 125.61 | 127.75 | 125.61 | 127.75 | 127.75 | 1.56% | 2,497 |
| Sep 26, 2025 | 128.11 | 128.11 | 125.79 | 125.79 | 125.79 | -1.46% | 7,082 |
| Sep 25, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | -1.16% | 3,520 |
| Sep 24, 2025 | 128.60 | 129.57 | 128.60 | 129.15 | 129.15 | -0.98% | 732 |
| Sep 23, 2025 | 130.02 | 130.43 | 130.02 | 130.43 | 130.43 | -0.84% | 443 |
| Sep 22, 2025 | 132.08 | 132.34 | 131.54 | 131.54 | 131.54 | -1.42% | 20,116 |
| Sep 19, 2025 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | -1.34% | 13,376 |
| Sep 18, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | 0.47% | 3,523 |
| Sep 17, 2025 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | 0.24% | 1,801 |
| Sep 16, 2025 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | -1.16% | 27,386 |
| Sep 15, 2025 | 136.14 | 136.14 | 135.88 | 135.88 | 135.88 | 0.77% | 493 |
| Sep 12, 2025 | 136.80 | 136.80 | 134.84 | 134.84 | 134.84 | 1.82% | 4,319 |
| Sep 11, 2025 | 133.31 | 133.53 | 132.14 | 132.43 | 132.43 | -1.83% | 10,229 |
| Sep 10, 2025 | 135.58 | 135.58 | 134.72 | 134.89 | 134.89 | -1.47% | 2,266 |
| Sep 9, 2025 | 135.71 | 136.90 | 135.71 | 136.90 | 136.90 | -0.42% | 4,045 |
| Sep 8, 2025 | 138.04 | 138.04 | 137.48 | 137.48 | 137.48 | 0.09% | 570 |
| 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 |