Kinaxis Inc. (KXSCF)
OTCMKTS · Delayed Price · Currency is USD
118.31
-6.61 (-5.29%)
Sep 9, 2026, 11:24 AM EST
KXSCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 121.65 | 121.65 | 118.31 | 118.31 | 118.31 | -2.92% | 4,595 |
| Sep 8, 2026 | 124.92 | 125.34 | 120.81 | 121.87 | 121.87 | -4.56% | 1,397 |
| Sep 4, 2026 | 126.05 | 127.69 | 126.05 | 127.69 | 127.69 | -0.16% | 3,104 |
| Sep 3, 2026 | 129.04 | 129.73 | 127.90 | 127.90 | 127.90 | 2.33% | 9,585 |
| Sep 2, 2026 | 122.49 | 124.99 | 122.49 | 124.99 | 124.99 | -2.35% | 9,093 |
| Aug 31, 2026 | 128.18 | 128.62 | 128.00 | 128.00 | 128.00 | -0.30% | 16,592 |
| Aug 27, 2026 | 122.58 | 128.38 | 122.58 | 128.38 | 128.38 | 3.11% | 6,141 |
| Aug 26, 2026 | 124.96 | 124.96 | 123.67 | 124.51 | 124.51 | -2.79% | 13,412 |
| Aug 25, 2026 | 129.15 | 129.15 | 128.09 | 128.09 | 128.09 | -0.87% | 418 |
| Aug 24, 2026 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | -1.49% | 6,539 |
| Aug 21, 2026 | 128.50 | 131.16 | 128.50 | 131.16 | 131.16 | 2.47% | 8,188 |
| Aug 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.61% | 341 |
| Aug 19, 2026 | 128.44 | 128.79 | 128.44 | 128.79 | 128.79 | 3.87% | 7,597 |
| Aug 18, 2026 | 121.64 | 124.21 | 121.64 | 123.99 | 123.99 | 0.62% | 2,070 |
| Aug 17, 2026 | 125.00 | 125.00 | 121.22 | 123.23 | 123.23 | -1.33% | 1,889 |
| Aug 14, 2026 | 125.75 | 125.75 | 123.83 | 124.89 | 124.89 | -0.09% | 3,232 |
| Aug 13, 2026 | 122.65 | 125.00 | 122.65 | 125.00 | 125.00 | 1.93% | 7,680 |
| Aug 12, 2026 | 121.48 | 122.63 | 121.43 | 122.63 | 122.63 | 0.20% | 3,421 |
| Aug 11, 2026 | 123.26 | 123.50 | 122.38 | 122.38 | 122.38 | -1.73% | 12,951 |
| Aug 7, 2026 | 125.08 | 125.36 | 124.53 | 124.53 | 124.53 | 2.86% | 6,943 |
| Aug 6, 2026 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | -0.05% | 2,983 |
| Aug 5, 2026 | 125.00 | 125.11 | 121.13 | 121.13 | 121.13 | -1.82% | 745 |
| Aug 4, 2026 | 103.51 | 123.37 | 103.51 | 123.37 | 123.37 | 2.91% | 27,344 |
| Aug 3, 2026 | 117.59 | 120.00 | 117.59 | 119.88 | 119.88 | -0.25% | 442 |
| Jul 31, 2026 | 117.33 | 120.19 | 116.54 | 120.19 | 120.19 | 3.15% | 2,371 |
| Jul 30, 2026 | 114.78 | 116.52 | 113.60 | 116.52 | 116.52 | -4.29% | 12,217 |
| Jul 29, 2026 | 117.44 | 121.74 | 117.44 | 121.74 | 121.74 | 3.11% | 23,591 |
| Jul 28, 2026 | 112.68 | 118.07 | 112.68 | 118.07 | 118.07 | 6.11% | 12,926 |
| Jul 27, 2026 | 107.58 | 111.27 | 107.58 | 111.27 | 111.27 | 6.87% | 2,358 |
| Jul 24, 2026 | 104.03 | 104.26 | 103.08 | 104.12 | 104.12 | 3.10% | 3,652 |
| Jul 23, 2026 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -2.64% | 2,023 |
| Jul 22, 2026 | 102.20 | 103.73 | 102.20 | 103.73 | 103.73 | -2.59% | 4,849 |
| Jul 21, 2026 | 109.14 | 109.14 | 104.79 | 106.49 | 106.49 | -3.29% | 701 |
| Jul 20, 2026 | 108.79 | 110.50 | 106.84 | 110.12 | 110.12 | -0.15% | 8,027 |
| Jul 17, 2026 | 109.90 | 110.78 | 109.61 | 110.28 | 110.28 | -0.10% | 6,825 |
| Jul 16, 2026 | 109.53 | 110.39 | 109.53 | 110.39 | 110.39 | 0.70% | 625 |
| Jul 15, 2026 | 108.61 | 111.38 | 108.61 | 109.62 | 109.62 | -0.36% | 4,571 |
| Jul 14, 2026 | 111.21 | 111.21 | 110.00 | 110.02 | 110.02 | -2.09% | 1,133 |
| Jul 13, 2026 | 110.19 | 112.37 | 110.19 | 112.37 | 112.37 | 3.37% | 6,756 |
| Jul 10, 2026 | 109.05 | 109.70 | 108.70 | 108.70 | 108.70 | 0.52% | 2,538 |
| Jul 9, 2026 | 106.55 | 108.14 | 106.52 | 108.14 | 108.14 | 0.67% | 147,915 |
| Jul 8, 2026 | 106.51 | 107.42 | 106.51 | 107.42 | 107.42 | -3.02% | 8,106 |
| Jul 7, 2026 | 108.50 | 111.31 | 108.50 | 110.77 | 110.77 | 1.26% | 4,009 |
| Jul 6, 2026 | 110.58 | 110.58 | 109.03 | 109.39 | 109.39 | -1.08% | 282 |
| Jul 2, 2026 | 107.47 | 111.47 | 107.47 | 110.58 | 110.58 | 2.71% | 1,644 |
| Jul 1, 2026 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | -0.33% | 2 |
| Jun 30, 2026 | 107.42 | 108.02 | 107.42 | 108.02 | 108.02 | -0.30% | 9,165 |
| Jun 29, 2026 | 108.93 | 110.07 | 108.19 | 108.35 | 108.35 | -0.54% | 2,364 |
| Jun 26, 2026 | 105.68 | 109.19 | 105.68 | 108.94 | 108.94 | 3.40% | 1,010 |
| Jun 25, 2026 | 105.73 | 105.73 | 105.36 | 105.36 | 105.36 | 0.33% | 16,832 |