KSPN

Kaspien Historical Data

KSPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.87 0.0199 2.34% 0.8494 0.95 0.81 152,257
Jan 26 2023 0.8501 0.0502 6.28% 0.85 0.910101 0.7999 44,974
Jan 25 2023 0.7999 -0.0502 -5.91% 0.84 0.88 0.721 178,593
Jan 24 2023 0.8501 -0.0199 -2.29% 0.833 0.8799 0.833 20,233
Jan 23 2023 0.87 0.04 4.82% 0.83 0.90 0.83 35,123
Jan 20 2023 0.83 0.0099 1.21% 0.82 0.85 0.80 50,909
Jan 19 2023 0.820101 -0.0399 -4.64% 0.879 0.89 0.788 77,122
Jan 18 2023 0.86 0.0533 6.61% 0.83 0.97 0.79 327,744
Jan 17 2023 0.8067 0.1332 19.78% 0.70 0.83 0.69 210,990
Jan 16 2023 0.6735 0.00 +0.00% 0.6472 0.74 0.62 0
Jan 13 2023 0.6735 0.0535 8.63% 0.6472 0.74 0.62 175,726
Jan 12 2023 0.62 -0.0003 -0.05% 0.63 0.65 0.61 36,331
Jan 11 2023 0.6203 -0.0434 -6.54% 0.649 0.659 0.47 66,976
Jan 10 2023 0.6637 0.0311 4.92% 0.625 0.6682 0.594 134,841
Jan 09 2023 0.6326 0.0127 2.05% 0.6199 0.65 0.59 64,013
Jan 06 2023 0.6199 -0.0201 -3.14% 0.6208 0.6595 0.577 31,080
Jan 05 2023 0.64 0.0522 8.88% 0.57 0.69 0.5417 165,223
Jan 04 2023 0.5878 0.0258 4.59% 0.584 0.63 0.57 133,901
Jan 03 2023 0.562 0.007 1.26% 0.58 0.592 0.556001 33,472
Jan 02 2023 0.555 0.00 +0.00% 0.5827 0.5909 0.5217 0
Dec 30 2022 0.555 -0.0278 -4.77% 0.5827 0.5909 0.5217 94,717
Dec 29 2022 0.5828 0.0628 12.08% 0.4965 0.6381 0.4965 186,076
Dec 28 2022 0.52 -0.0489 -8.6% 0.5686 0.5727 0.4505 114,688
Dec 27 2022 0.5689 -0.0191 -3.25% 0.59 0.63 0.55 51,604
Dec 26 2022 0.588 0.00 +0.00% 0.5821 0.63 0.5603 0
Dec 23 2022 0.588 -0.0121 -2.02% 0.5821 0.63 0.5603 38,923
Dec 22 2022 0.6001 0.0011 0.18% 0.6061 0.61 0.56 84,270
Dec 21 2022 0.599 -0.056 -8.55% 0.655 0.6695 0.5838 113,485
Dec 20 2022 0.655 -0.025 -3.68% 0.69 0.69 0.6018 73,450
Dec 19 2022 0.68 -0.0262 -3.71% 0.7064 0.732 0.63 113,974
Dec 16 2022 0.7062 -0.069 -8.9% 0.7519 0.78 0.7022 176,654
Dec 15 2022 0.7752 0.0558 7.76% 0.72 0.80 0.594 509,222
Dec 14 2022 0.7194 -0.2693 -27.24% 0.70 0.78 0.651 900,236
Dec 13 2022 0.9887 0.2543 34.63% 0.8848 1.15 0.8004 5,324,896
Dec 12 2022 0.734399 -0.0006 -0.08% 0.72 0.739 0.71 51,034
Dec 09 2022 0.735 -0.006 -0.81% 0.7506 0.7506 0.73 40,664
Dec 08 2022 0.741 0.001 0.14% 0.7795 0.78 0.74 34,819
Dec 07 2022 0.74 -0.031 -4.02% 0.77 0.8098 0.74 38,268
Dec 06 2022 0.771 -0.0389 -4.8% 0.80 0.82 0.75 100,739
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 0.00 +0.00% 0.8475 0.909999 0.8475 0
Nov 25 2022 0.88 0.0199 2.31% 0.8475 0.909999 0.8475 43,818
Nov 24 2022 0.8601 0.00 +0.00% 0.8743 0.96 0.825 0
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
Nov 04 2022 0.856 0.00 +0.00% 0.8511 1.39 0.83 0
Nov 04 2022 0.856 0.014 1.66% 0.8511 1.39 0.83 7,188,858
Nov 03 2022 0.842 -0.0729 -7.97% 0.8902 0.919 0.82 118,705
Nov 02 2022 0.9149 -0.0251 -2.67% 0.966 0.9661 0.8658 90,382
Nov 01 2022 0.94 -0.13 -12.15% 1.07 1.07 0.90 297,434
Oct 31 2022 1.07 0.05 4.9% 1.05 1.08 1.00 184,943