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