Kinaxis Inc. (KXSCF)
OTCMKTS
· Delayed Price · Currency is USD
143.50
-2.61 (-1.79%)
Jun 10, 2025, 3:42 PM EDT
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 143.54 | 146.11 | 143.54 | 146.11 | 146.11 | 0.82% | 3,118 |
| Jun 6, 2025 | 144.79 | 144.93 | 144.79 | 144.93 | 144.93 | 0.71% | 3,551 |
| Jun 5, 2025 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | -1.28% | 4,011 |
| Jun 4, 2025 | 145.68 | 145.77 | 145.68 | 145.77 | 145.77 | 1.84% | 9,918 |
| Jun 3, 2025 | 143.10 | 143.13 | 142.59 | 143.13 | 143.13 | 0.06% | 5,014 |
| Jun 2, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - | 12,475 |
| May 30, 2025 | 142.37 | 143.26 | 142.30 | 143.05 | 143.05 | 1.11% | 26,118 |
| May 29, 2025 | 143.16 | 143.16 | 141.14 | 141.47 | 141.47 | -0.56% | 9,429 |
| May 28, 2025 | 142.62 | 142.81 | 142.27 | 142.27 | 142.27 | -0.06% | 5,909 |
| May 27, 2025 | 142.33 | 142.79 | 142.32 | 142.36 | 142.36 | 0.06% | 16,312 |
| May 23, 2025 | 142.19 | 142.28 | 141.44 | 142.28 | 142.28 | 0.01% | 1,790 |
| May 22, 2025 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | 0.23% | 2,659 |
| May 21, 2025 | 143.46 | 143.46 | 141.95 | 141.95 | 141.95 | -0.68% | 5,322 |
| May 20, 2025 | 134.71 | 142.92 | 134.71 | 142.92 | 142.92 | 3.51% | 13,052 |
| May 19, 2025 | 148.56 | 148.56 | 138.08 | 138.08 | 138.08 | -2.45% | 126 |
| May 16, 2025 | 141.64 | 141.64 | 141.54 | 141.54 | 141.54 | -0.60% | 10,201 |
| May 15, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.14% | 6,392 |
| May 14, 2025 | 140.70 | 144.14 | 140.63 | 142.20 | 142.20 | 0.84% | 12,226 |
| May 13, 2025 | 140.63 | 141.01 | 140.63 | 141.01 | 141.01 | 2.55% | 4,100 |
| May 12, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.25% | 17,854 |
| May 9, 2025 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | 1.74% | 15,960 |
| May 8, 2025 | 138.94 | 138.94 | 134.90 | 135.49 | 135.49 | -1.29% | 2,440 |
| May 7, 2025 | 133.53 | 137.26 | 133.53 | 137.26 | 137.26 | 0.51% | 1,133 |
| May 6, 2025 | 135.48 | 136.57 | 135.48 | 136.57 | 136.57 | 0.11% | 3,008 |
| May 5, 2025 | 133.41 | 136.45 | 133.41 | 136.42 | 136.42 | 0.74% | 4,323 |
| May 2, 2025 | 135.63 | 135.64 | 134.95 | 135.41 | 135.41 | 0.27% | 8,529 |
| May 1, 2025 | 135.80 | 135.80 | 134.80 | 135.05 | 135.05 | -0.01% | 4,223 |
| Apr 30, 2025 | 135.00 | 135.07 | 133.00 | 135.07 | 135.07 | 0.96% | 9,296 |
| Apr 29, 2025 | 132.20 | 133.79 | 131.05 | 133.79 | 133.79 | 1.21% | 1,537 |
| Apr 28, 2025 | 132.05 | 132.20 | 131.99 | 132.20 | 132.20 | 4.53% | 5,888 |
| Apr 25, 2025 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - | 1,874 |
| Apr 24, 2025 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - | 1,463 |
| 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 |