KSPN

Kaspien Historical Data

Company Name Stock Ticker Symbol Market Type
Kaspien Holdings Inc KSPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.054 -6.59% 0.766 19:53:55
Open Price Low Price High Price Close Price Prev Close
0.83 0.7974 0.8797 0.8099 0.82
more quote information »

KSPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.910.94550.76590.834251144,506-0.144-15.82%
1 Month0.8271.260.73040.9105575313,261-0.061-7.38%
3 Months2.293.450.73041.44732,402-1.52-66.55%
6 Months3.1610.15990.73044.841,712,003-2.39-75.76%
1 Year13.4814.200.73044.87869,755-12.71-94.32%
3 Years9.2763.09990.73045.27392,502-8.50-91.74%
5 Years9.2763.09990.73045.27392,502-8.50-91.74%

KSPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 0.8099 -0.0101 -1.23% 0.83 0.8797 0.7974 84,675
Dec 02 2022 0.82 -0.0055 -0.67% 0.8122 0.88 0.8066 95,777
Dec 01 2022 0.8255 -0.0095 -1.14% 0.8365 0.8365 0.8043 38,782
Nov 30 2022 0.835 0.015 1.83% 0.8125 0.8853 0.7801 114,651
Nov 29 2022 0.82 -0.0312 -3.67% 0.8236 0.87 0.7659 205,252
Nov 28 2022 0.8512 -0.0288 -3.27% 0.91 0.9455 0.81 268,067
Nov 25 2022 0.88 0.0199 2.31% 0.8475 0.909999 0.8475 43,818
Nov 23 2022 0.8601 -0.0579 -6.31% 0.8743 0.96 0.825 202,757
Nov 22 2022 0.918 -0.062 -6.33% 0.99 1.01 0.8511 241,087
Nov 21 2022 0.98 0.1199 13.94% 0.95 1.26 0.95 2,280,620
Nov 18 2022 0.8601 -0.0005 -0.06% 0.827 0.8989 0.827 71,430
Nov 17 2022 0.8606 -0.0188 -2.14% 0.88 0.91 0.85 51,747
Nov 16 2022 0.8794 -0.0316 -3.47% 0.8837 0.9224 0.833101 60,341
Nov 15 2022 0.911 0.0904 11.02% 0.87 0.9999 0.833 274,119
Nov 14 2022 0.8206 -0.0325 -3.81% 0.855 0.8611 0.80 267,529
Nov 11 2022 0.8531 0.0031 0.36% 0.83 0.88 0.812 87,313
Nov 10 2022 0.85 0.0475 5.92% 0.8394 0.89 0.82 100,679
Nov 09 2022 0.8025 -0.1375 -14.63% 0.94 0.99 0.8025 178,077
Nov 08 2022 0.94 0.0751 8.68% 0.86 0.9793 0.8109 438,816
Nov 07 2022 0.8649 0.0089 1.04% 0.827 0.9176 0.7304 1,003,267
See More Historical Prices ยป