Kinaxis Inc. (KXSCF)
OTCMKTS
· Delayed Price · Currency is USD
110.00
-0.51 (-0.46%)
Mar 11, 2025, 2:45 PM EST
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 117.89 | 118.51 | 117.89 | 118.51 | 118.51 | 2.61% | 14,763 |
| Feb 7, 2025 | 120.21 | 120.21 | 115.50 | 115.50 | 115.50 | -3.90% | 18,350 |
| Feb 6, 2025 | 121.00 | 121.00 | 120.19 | 120.19 | 120.19 | -0.11% | 1,740 |
| Feb 5, 2025 | 120.00 | 121.00 | 120.00 | 120.32 | 120.32 | 0.28% | 3,735 |
| Feb 4, 2025 | 120.00 | 120.00 | 119.98 | 119.98 | 119.98 | 1.95% | 2,745 |
| Feb 3, 2025 | 113.87 | 118.19 | 111.33 | 117.69 | 117.69 | 2.23% | 5,702 |
| Jan 31, 2025 | 115.03 | 117.39 | 115.03 | 115.12 | 115.12 | -1.60% | 3,661 |
| Jan 30, 2025 | 118.79 | 118.79 | 117.00 | 117.00 | 117.00 | -0.72% | 1,751 |
| Jan 29, 2025 | 121.11 | 121.11 | 116.14 | 117.85 | 117.85 | -4.37% | 7,302 |
| Jan 28, 2025 | 118.87 | 123.50 | 118.87 | 123.23 | 123.23 | 1.62% | 260 |
| Jan 27, 2025 | 121.26 | 124.86 | 120.46 | 121.26 | 121.26 | -0.94% | 7,741 |
| Jan 24, 2025 | 129.89 | 129.89 | 122.23 | 122.41 | 122.41 | -0.62% | 2,433 |
| Jan 23, 2025 | 121.00 | 123.16 | 121.00 | 123.16 | 123.16 | 1.52% | 3,436 |
| Jan 22, 2025 | 121.34 | 121.34 | 121.32 | 121.32 | 121.32 | 0.70% | 6,944 |
| Jan 21, 2025 | 118.19 | 120.47 | 118.19 | 120.47 | 120.47 | -0.92% | 2,628 |
| Jan 17, 2025 | 121.72 | 121.72 | 121.59 | 121.59 | 121.59 | 0.66% | 2,838 |
| Jan 16, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | 199 |
| Jan 15, 2025 | 120.64 | 120.80 | 120.64 | 120.80 | 120.80 | 2.20% | 1,494 |
| Jan 14, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - | 5,797 |
| Jan 13, 2025 | 118.13 | 118.20 | 118.13 | 118.20 | 118.20 | 0.88% | 9,977 |
| Jan 10, 2025 | 103.26 | 117.74 | 103.26 | 117.16 | 117.16 | 0.14% | 8,078 |
| Jan 8, 2025 | 117.79 | 117.79 | 117.00 | 117.00 | 117.00 | -2.04% | 2,076 |
| Jan 7, 2025 | 119.46 | 119.46 | 119.43 | 119.43 | 119.43 | -0.61% | 1,012 |
| Jan 6, 2025 | 120.17 | 120.17 | 120.16 | 120.16 | 120.16 | 0.13% | 3,599 |
| Jan 3, 2025 | 120.09 | 120.09 | 119.00 | 120.01 | 120.01 | 0.01% | 1,352 |
| Jan 2, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 3,064 |
| Dec 31, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.07% | 1,182 |
| Dec 30, 2024 | 120.07 | 120.09 | 120.07 | 120.09 | 120.09 | -1.40% | 3,340 |
| Dec 27, 2024 | 121.85 | 123.93 | 121.79 | 121.79 | 121.79 | -1.89% | 6,324 |
| Dec 26, 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - | - |