U.S. markets closed

KushCo Holdings, Inc. (KSHB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3600+0.1200 (+9.68%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20211.27001.41001.24001.36001.36002,308,600
Jan 14, 20211.19001.39001.12001.24001.24002,498,000
Jan 13, 20211.12001.17001.11001.15001.1500837,700
Jan 12, 20211.17001.18001.00001.11501.11502,243,500
Jan 11, 20211.17001.20001.07001.19001.19001,705,700
Jan 08, 20211.14001.21001.12001.18001.18001,500,900
Jan 07, 20211.13001.19001.11001.12001.12001,445,500
Jan 06, 20210.93001.18000.91001.09001.09004,427,500
Jan 05, 20210.85500.89800.83000.87000.8700481,100
Jan 04, 20210.80100.86000.79100.85500.8550526,800
Dec 31, 20200.80200.82000.77500.80000.8000932,300
Dec 30, 20200.82000.84000.79500.80900.8090591,000
Dec 29, 20200.86500.86500.76100.82000.82001,307,100
Dec 28, 20200.83000.90000.83000.84000.84001,086,800
Dec 24, 20200.85000.89500.81000.84000.8400572,400
Dec 23, 20200.88000.92000.85000.86000.8600810,300
Dec 22, 20200.92000.92000.85700.87000.87001,278,300
Dec 21, 20200.90000.94000.88000.90000.9000664,100
Dec 18, 20200.93500.97000.89000.94500.9450586,700
Dec 17, 20200.91500.98000.91500.93000.9300485,800
Dec 16, 20200.94000.99000.91000.94500.9450457,200
Dec 15, 20200.85400.94000.85400.92100.9210695,900
Dec 14, 20200.92000.96000.85000.85400.8540979,800
Dec 11, 20200.88000.93500.87000.89500.8950444,800
Dec 10, 20200.85000.93000.82100.89900.8990746,100
Dec 09, 20200.90000.95600.85000.85800.8580870,700
Dec 08, 20200.95900.96000.86800.90000.90001,277,600
Dec 07, 20201.04001.05000.93000.95900.9590767,400
Dec 04, 20201.01001.04500.90301.02001.02001,989,700
Dec 03, 20201.00001.06000.91101.00001.00002,115,300
Dec 02, 20200.82000.98000.80600.95100.95102,307,900
Dec 01, 20200.89000.91000.80100.81800.81801,600,600
Nov 30, 20200.75500.85000.75200.85000.85001,929,100
Nov 27, 20200.72500.77500.72500.75000.7500521,700
Nov 25, 20200.78000.78000.67000.75000.7500948,500
Nov 24, 20200.74000.78000.72000.77000.77001,587,800
Nov 23, 20200.69000.73000.67000.71800.71801,344,700
Nov 20, 20200.66000.70100.65000.66000.66001,696,500
Nov 19, 20200.68000.70000.64700.64900.64901,205,200
Nov 18, 20200.70000.71000.66600.69000.69001,087,800
Nov 17, 20200.68000.74000.67000.70000.70001,148,100
Nov 16, 20200.75500.75500.68000.69500.69501,004,000
Nov 13, 20200.76000.79000.72000.73000.73001,094,400
Nov 12, 20200.74100.79700.74100.77000.7700811,100
Nov 11, 20200.80500.80500.73100.75000.7500967,400
Nov 10, 20200.86000.86000.78600.79600.7960809,300
Nov 09, 20200.93000.96000.80000.83000.83001,736,300
Nov 06, 20200.81000.93000.80500.84000.84002,021,900
Nov 05, 20200.76000.82400.76000.80500.80501,138,200
Nov 04, 20200.76000.79900.73200.76000.7600645,800
Nov 03, 20200.75000.77500.72000.75300.7530652,600
Nov 02, 20200.72000.76500.67800.75100.7510976,300
Oct 30, 20200.81000.81000.68000.71000.7100874,400
Oct 29, 20200.76000.78000.74000.75300.7530395,400
Oct 28, 20200.77500.81500.73000.76000.7600601,000
Oct 27, 20200.82500.82500.75500.77500.7750754,400
Oct 26, 20200.89700.90000.80100.82000.8200574,500
Oct 23, 20200.87500.88000.80100.87000.8700966,200
Oct 22, 20200.78000.96000.78000.87400.87401,462,600
Oct 21, 20200.77000.82000.72500.82000.8200938,600
Oct 20, 20200.70000.79400.68000.78500.78501,316,700
Oct 19, 20200.64000.70000.64000.68600.6860671,700
Oct 16, 20200.65500.68500.64100.65000.6500567,700
Oct 15, 20200.60200.69000.58900.65500.6550841,500
Oct 14, 20200.64000.64000.60000.61000.6100317,800
Oct 13, 20200.68000.68000.60600.63500.6350631,000
Oct 12, 20200.58000.65000.56000.64000.64001,357,700
Oct 09, 20200.57500.59000.55000.55100.5510847,800
Oct 08, 20200.54000.55000.51500.54500.5450722,900
Oct 07, 20200.52000.52800.47500.51800.5180689,800
Oct 06, 20200.52000.53800.49000.50000.5000416,800
Oct 05, 20200.53000.55000.51500.52000.5200384,600
Oct 02, 20200.52000.59000.52000.54000.5400525,600
Oct 01, 20200.53000.55700.50500.54100.5410287,000
Sep 30, 20200.51100.52500.50200.51000.5100300,900
Sep 29, 20200.51500.53000.50000.51700.5170403,200
Sep 28, 20200.55000.55000.50000.51000.5100406,600
Sep 25, 20200.58000.60000.51000.52300.5230677,200
Sep 24, 20200.45000.56000.43500.55500.55501,385,200
Sep 23, 20200.47500.47500.43000.43200.4320407,000
Sep 22, 20200.45000.47400.45000.45500.4550280,100
Sep 21, 20200.46000.49000.44400.45000.4500474,700
Sep 18, 20200.46200.52000.46200.47000.4700751,700
Sep 17, 20200.46200.50000.46200.46200.4620431,600
Sep 16, 20200.48000.50000.46200.47500.4750521,600
Sep 15, 20200.50000.50000.46000.48000.4800570,100
Sep 14, 20200.51000.51000.46000.48000.4800883,200
Sep 11, 20200.51000.52500.46600.49500.49501,146,400
Sep 10, 20200.56000.56000.53000.53000.5300450,700
Sep 09, 20200.55000.59500.54000.57000.5700567,000
Sep 08, 20200.55500.57000.54000.55000.5500409,800
Sep 04, 20200.57000.60500.54800.56700.5670596,800
Sep 03, 20200.58500.60000.56100.56100.5610384,900
Sep 02, 20200.61000.63000.57200.58000.5800503,400
Sep 01, 20200.65000.66000.60500.61000.6100391,300
Aug 31, 20200.57000.67000.57000.62500.6250906,800
Aug 28, 20200.55100.58000.55000.57500.5750489,000
Aug 27, 20200.56000.57000.55100.56000.5600311,900
Aug 26, 20200.57000.58000.56000.56000.5600346,000
Aug 25, 20200.60000.60000.57000.58000.5800272,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...