Kinaxis Inc. KXSCF
160.92 USD +0.32 (+0.20%)
Regular-session close
160.75 Day range 162.09
84.70 52-week range 162.12
- YTD
- +25.56%
- 1 year
- +28.25%
KXSCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 162.09 | 162.09 | 160.75 | 161.30 | +0.71 | +0.44% | 255 |
| Nov 12, 2026 | 159.31 | 161.18 | 157.99 | 160.59 | -0.42 | -0.26% | 21,200 |
| Nov 11, 2026 | 145.00 | 161.01 | 143.71 | 161.01 | +9.34 | +6.16% | 72,900 |
| Nov 10, 2026 | 148.00 | 152.31 | 148.00 | 151.67 | +3.89 | +2.63% | 52,200 |
| Nov 9, 2026 | 144.67 | 147.78 | 144.67 | 147.78 | +1.28 | +0.87% | 3,900 |
| Nov 6, 2026 | 146.49 | 146.50 | 143.97 | 146.50 | +0.50 | +0.34% | 3,100 |
| Nov 5, 2026 | 145.00 | 146.00 | 142.35 | 146.00 | +4.90 | +3.47% | 10,500 |
| Nov 4, 2026 | 138.50 | 141.10 | 138.50 | 141.10 | +3.40 | +2.47% | 7,200 |
| Nov 3, 2026 | 136.12 | 139.02 | 135.00 | 137.70 | -0.19 | -0.14% | 10,400 |
| Nov 2, 2026 | 137.66 | 140.00 | 137.66 | 137.89 | +0.69 | +0.50% | 2,800 |
| Oct 30, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 136.72 | 137.20 | 135.75 | 137.20 | +0.10 | +0.07% | 14,600 |
| Oct 28, 2026 | 137.71 | 137.71 | 136.48 | 137.10 | -0.12 | -0.09% | 23,100 |
| Oct 27, 2026 | 139.12 | 139.29 | 137.22 | 137.22 | -5.12 | -3.60% | 26,700 |
| Oct 26, 2026 | 142.02 | 142.34 | 142.02 | 142.34 | -0.11 | -0.08% | 11,400 |
| Oct 23, 2026 | 140.59 | 142.45 | 140.59 | 142.45 | +1.35 | +0.96% | 21,100 |
| Oct 22, 2026 | 142.50 | 143.50 | 141.08 | 141.10 | +2.01 | +1.45% | 43,700 |
| Oct 21, 2026 | 139.78 | 140.03 | 139.09 | 139.09 | +0.41 | +0.30% | 4,800 |
| Oct 20, 2026 | 138.59 | 138.68 | 138.04 | 138.68 | +4.28 | +3.18% | 5,200 |
| Oct 19, 2026 | 132.56 | 134.40 | 132.56 | 134.40 | +3.95 | +3.03% | 1,600 |
| Oct 16, 2026 | 131.28 | 131.28 | 130.40 | 130.45 | -5.44 | -4.00% | 3,800 |
| Oct 15, 2026 | 132.43 | 135.89 | 132.43 | 135.89 | +4.52 | +3.44% | 8,400 |
| Oct 14, 2026 | 130.40 | 131.37 | 129.94 | 131.37 | +0.60 | +0.46% | 5,600 |
| Oct 13, 2026 | 128.22 | 130.77 | 127.77 | 130.77 | +4.58 | +3.63% | 3,500 |
| Oct 12, 2026 | 126.19 | 126.19 | 126.19 | 126.19 | +0.17 | +0.13% | 100 |
| Oct 9, 2026 | 124.39 | 126.48 | 124.39 | 126.02 | +2.70 | +2.19% | 2,100 |
| Oct 8, 2026 | 123.70 | 123.70 | 123.28 | 123.32 | -0.42 | -0.34% | 3,100 |
| Oct 7, 2026 | 123.50 | 123.74 | 121.89 | 123.74 | +1.20 | +0.98% | 1,400 |
| Oct 6, 2026 | 123.66 | 123.66 | 122.13 | 122.54 | -0.32 | -0.26% | 1,000 |
| Oct 5, 2026 | 121.59 | 123.29 | 121.59 | 122.86 | -1.37 | -1.10% | 4,100 |
| Oct 2, 2026 | 125.18 | 125.18 | 123.93 | 124.23 | -1.40 | -1.11% | 7,700 |
| Oct 1, 2026 | 125.46 | 125.63 | 125.01 | 125.63 | +0.01 | +0.01% | 11,100 |
| Sep 30, 2026 | 125.33 | 125.62 | 124.07 | 125.62 | +2.14 | +1.73% | 4,900 |
| Sep 29, 2026 | 123.48 | 123.48 | 123.48 | 123.48 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 121.98 | 123.87 | 121.98 | 123.48 | -1.32 | -1.06% | 8,500 |
| Sep 25, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | +2.77 | +2.27% | 16,000 |
| Sep 24, 2026 | 122.03 | 122.03 | 122.03 | 122.03 | -2.43 | -1.95% | 7,800 |
| Sep 23, 2026 | 124.46 | 124.46 | 124.46 | 124.46 | +1.28 | +1.04% | 13,800 |
| Sep 22, 2026 | 123.74 | 123.74 | 123.15 | 123.18 | -2.53 | -2.01% | 4,400 |
| Sep 21, 2026 | 125.71 | 125.71 | 125.71 | 125.71 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 126.00 | 126.92 | 125.71 | 125.71 | -2.97 | -2.31% | 15,600 |
| Sep 17, 2026 | 128.68 | 128.68 | 128.68 | 128.68 | +1.39 | +1.09% | 7,100 |
| Sep 16, 2026 | 127.73 | 127.75 | 126.78 | 127.29 | -0.25 | -0.20% | 5,200 |
| Sep 15, 2026 | 126.10 | 127.54 | 125.99 | 127.54 | +0.16 | +0.13% | 500 |
| Sep 14, 2026 | 124.94 | 127.38 | 124.94 | 127.38 | +3.72 | +3.01% | 8,400 |
| Sep 11, 2026 | 123.08 | 123.66 | 123.08 | 123.66 | +4.62 | +3.88% | 2,600 |
| Sep 10, 2026 | 118.54 | 120.32 | 118.53 | 119.04 | +0.73 | +0.62% | 4,800 |
| Sep 9, 2026 | 121.65 | 121.65 | 118.31 | 118.31 | -3.55 | -2.91% | 4,600 |
| Sep 8, 2026 | 124.92 | 125.34 | 120.81 | 121.86 | -5.83 | -4.57% | 1,400 |
| Sep 4, 2026 | 126.05 | 127.69 | 126.05 | 127.69 | -0.21 | -0.16% | 3,100 |
| Sep 3, 2026 | 129.04 | 129.73 | 127.90 | 127.90 | +2.91 | +2.33% | 9,600 |
| Sep 2, 2026 | 122.49 | 124.99 | 122.49 | 124.99 | -3.01 | -2.35% | 9,100 |
| Sep 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 128.18 | 128.62 | 128.00 | 128.00 | -0.38 | -0.30% | 57,100 |
| Aug 28, 2026 | 128.38 | 128.38 | 128.38 | 128.38 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 122.58 | 128.38 | 122.58 | 128.38 | +3.87 | +3.11% | 6,100 |
| Aug 26, 2026 | 124.96 | 124.96 | 123.67 | 124.51 | -3.58 | -2.79% | 13,400 |
| Aug 25, 2026 | 129.15 | 129.15 | 128.09 | 128.09 | -1.12 | -0.87% | 400 |
| Aug 24, 2026 | 129.21 | 129.21 | 129.21 | 129.21 | -1.95 | -1.49% | 6,500 |
| Aug 21, 2026 | 128.50 | 131.16 | 128.50 | 131.16 | +3.16 | +2.47% | 8,200 |
| Aug 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | -0.79 | -0.61% | 300 |
| Aug 19, 2026 | 128.44 | 128.79 | 128.44 | 128.79 | +4.80 | +3.87% | 7,600 |
| Aug 18, 2026 | 121.64 | 124.21 | 121.64 | 123.99 | +0.76 | +0.62% | 2,100 |
| Aug 17, 2026 | 125.00 | 125.00 | 121.22 | 123.23 | -1.66 | -1.33% | 1,900 |
| Aug 14, 2026 | 125.75 | 125.75 | 123.83 | 124.89 | -0.11 | -0.09% | 3,200 |
65 days, newest first. Daily bars as drawn on the KXSCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.