Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kaspien Holdings Inc. (KSPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.56-0.50 (-5.52%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20228.999.108.568.568.56600
Jan 13, 20228.639.108.639.109.101,200
Jan 12, 20228.328.748.128.748.748,800
Jan 11, 20229.009.368.018.328.3225,600
Jan 10, 20229.509.508.848.878.873,000
Jan 07, 20229.999.999.509.779.771,600
Jan 06, 202210.4410.449.9910.2510.251,700
Jan 05, 202210.9911.1110.2810.4910.494,800
Jan 04, 202210.7210.7210.7210.7210.72500
Jan 03, 202210.5110.7210.5110.7210.72800
Dec 31, 202110.2010.619.9110.4410.444,700
Dec 30, 20219.9210.189.0110.1510.1510,900
Dec 29, 202110.1610.169.689.989.985,400
Dec 28, 202110.7510.7610.2010.2010.206,200
Dec 27, 202111.2411.2410.7611.1911.192,800
Dec 23, 202111.2911.3510.8410.8410.844,500
Dec 22, 202111.4111.4110.2711.0011.004,000
Dec 21, 20219.0511.599.0511.5911.598,700
Dec 20, 202110.2310.299.6310.0010.005,700
Dec 17, 202110.4510.7310.2510.5510.552,600
Dec 16, 202111.0911.0910.1110.1110.116,800
Dec 15, 202111.2111.2110.5810.5810.583,400
Dec 14, 202112.0112.0911.6011.9711.973,700
Dec 13, 202112.0712.0712.0112.0112.011,200
Dec 10, 202112.1812.5011.1712.0612.0610,800
Dec 09, 202114.2014.2013.2513.5113.518,200
Dec 08, 202113.3414.2013.2514.1714.171,800
Dec 07, 202114.0314.0313.2513.5013.503,100
Dec 06, 202113.3313.9013.2513.9013.901,800
Dec 03, 202113.2513.8413.2513.7713.77500
Dec 02, 202113.2513.9813.0013.9813.985,800
Dec 01, 202113.4413.4412.1013.2913.291,000
Nov 30, 202113.1113.6513.1013.6013.604,600
Nov 29, 202112.9013.6712.9013.6713.673,900
Nov 26, 202113.5513.5512.8112.8512.855,000
Nov 24, 202113.3014.1213.2514.1214.122,400
Nov 23, 202113.7413.7413.6513.6513.65700
Nov 22, 202114.5014.5014.0514.2014.20600
Nov 19, 202114.7514.7514.0114.4614.463,000
Nov 18, 202114.5414.7814.3814.5414.541,800
Nov 17, 202114.8515.1314.6514.8014.804,300
Nov 16, 202115.0015.0614.5614.9014.902,300
Nov 15, 202115.1015.1013.5915.0115.011,300
Nov 12, 202115.5015.5015.0015.0315.031,300
Nov 11, 202115.3815.3815.3815.3815.38-
Nov 10, 202115.7515.7515.3815.3815.38700
Nov 09, 202115.7215.7215.7215.7215.72700
Nov 08, 202116.0616.0615.8415.8415.841,500
Nov 05, 202115.9816.2515.8716.1016.103,500
Nov 04, 202115.7815.9615.6515.9615.963,500
Nov 03, 202115.5015.9215.5015.6315.631,100
Nov 02, 202115.0515.3015.0515.2815.281,600
Nov 01, 202114.4215.4114.4215.4115.412,400
Oct 29, 202115.1015.1014.2014.5114.513,300
Oct 28, 202115.4015.5215.3615.5215.52700
Oct 27, 202115.4915.7415.4915.7415.741,000
Oct 26, 202115.1415.1415.1415.1415.14100
Oct 25, 202114.8515.3714.8515.3715.37800
Oct 22, 202114.8614.8614.8614.8614.86500
Oct 21, 202114.6014.9214.6014.9214.92900
Oct 20, 202114.4214.8414.4214.6314.63800
Oct 19, 202114.2714.6514.2714.6414.644,500
Oct 18, 202114.1414.4914.1314.3014.302,300
Oct 15, 202114.0614.0614.0114.0114.01600
Oct 14, 202113.6314.4913.6314.4214.426,300
Oct 13, 202113.6113.9613.5013.9613.961,700
Oct 12, 202113.1214.0713.0314.0714.073,600
Oct 11, 202114.3914.3913.5113.6313.637,200
Oct 08, 202115.1315.1314.6014.6014.603,400
Oct 07, 202115.1015.1014.8814.9014.902,800
Oct 06, 202115.1515.9915.0515.1215.122,900
Oct 05, 202115.9816.0715.8015.8015.802,300
Oct 04, 202116.1716.5116.1516.1516.152,200
Oct 01, 202116.2316.3614.9516.0016.0013,100
Sep 30, 202116.6516.6716.6516.6716.67800
Sep 29, 202116.8716.8716.6516.6516.651,200
Sep 28, 202116.8817.2416.8817.2417.241,500
Sep 27, 202116.8817.2116.5816.7416.743,100
Sep 24, 202116.7916.7916.4016.7416.741,600
Sep 23, 202117.0018.3316.7616.8016.8010,700
Sep 22, 202117.5018.1517.1117.2017.204,500
Sep 21, 202116.6518.5616.5116.9516.959,800
Sep 20, 202117.1017.1015.6616.0116.014,900
Sep 17, 202118.1518.8116.8217.0017.008,200
Sep 16, 202119.1119.5918.1518.1518.1510,600
Sep 15, 202121.0021.0019.0119.1219.1215,300
Sep 14, 202119.8720.5719.8620.2520.254,600
Sep 13, 202120.2020.5220.1220.1520.151,500
Sep 10, 202119.7320.2619.7320.1520.151,300
Sep 09, 202120.5120.5120.1020.1020.101,900
Sep 08, 202119.0020.6119.0020.1020.104,600
Sep 07, 202120.0020.0019.3119.3119.311,100
Sep 03, 202119.9020.0819.7519.7519.753,000
Sep 02, 202120.4520.4520.0020.0020.002,700
Sep 01, 202120.4320.8720.0220.4020.403,800
Aug 31, 202120.2020.9920.1320.8920.895,700
Aug 30, 202121.0021.8820.2621.1621.164,600
Aug 27, 202120.9222.4320.6521.3021.307,400
Aug 26, 202120.3020.7019.9220.7020.701,900
Aug 25, 202119.9020.3519.8620.1120.111,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement