Kinaxis Inc. (KXSCF)
OTCMKTS · Delayed Price · Currency is USD
123.98
-2.44 (-1.93%)
Dec 12, 2025, 11:55 AM EST
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | - | -1.93% | 100 |
| 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 |
| Oct 22, 2025 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | 0.45% | 2 |
| Oct 21, 2025 | 128.61 | 128.61 | 128.20 | 128.20 | 128.20 | 0.28% | 1,299 |
| Oct 20, 2025 | 128.75 | 128.91 | 127.84 | 127.84 | 127.84 | -0.70% | 3,941 |
| Oct 17, 2025 | 130.69 | 130.69 | 128.74 | 128.74 | 128.74 | -1.04% | 1,349 |
| Oct 16, 2025 | 129.73 | 130.24 | 129.73 | 130.10 | 130.10 | 1.74% | 8,097 |
| Oct 15, 2025 | 128.20 | 128.20 | 127.88 | 127.88 | 127.88 | -1.31% | 4,245 |
| Oct 14, 2025 | 127.98 | 129.58 | 127.44 | 129.58 | 129.58 | 0.45% | 4,859 |
| Oct 13, 2025 | 130.17 | 130.17 | 129.00 | 129.00 | 129.00 | -0.86% | 165 |
| Oct 10, 2025 | 132.75 | 132.75 | 130.12 | 130.12 | 130.12 | -1.77% | 414 |
| Oct 9, 2025 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | -0.68% | 2,091 |
| Oct 8, 2025 | 135.99 | 135.99 | 133.13 | 133.38 | 133.37 | 0.43% | 1,364 |
| Oct 7, 2025 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | 0.73% | 2,895 |
| 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 |