Kaspien Holdings Inc. Common Stockのデータ

Kaspien Holdings Inc. Common Stockの基本情報

名前 Kaspien Holdings Inc. Common Stock
ティッカー KSPN
国 United States
上場年 nan
セクター Consumer Services

Kaspien Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.88 30.5 31.1 32.88 19600.0 32.88
2021-02-12 32.87 31.09 32.47 31.32 10800.0 31.32
2021-02-11 35.46 30.95 34.64 32.7 17600.0 32.7
2021-02-10 35.43 33.01 35.43 34.84 15000.0 34.84
2021-02-09 36.26 33.5 34.87 36.25 17600.0 36.25
2021-02-08 35.34 32.6 32.79 34.4 25100.0 34.4
2021-02-05 39.49 30.96 38.4 32.54 39000.0 32.54
2021-02-04 42.91 38.66 40.78 38.66 16000.0 38.66
2021-02-03 42.95 37.04 40.0 40.01 22000.0 40.01
2021-02-02 44.54 39.16 40.88 40.1 22400.0 40.1
2021-02-01 47.53 38.0 39.01 40.51 43100.0 40.51
2021-01-29 45.1 37.09 38.0 38.56 42900.0 38.56
2021-01-28 45.86 32.11 32.11 38.0 62900.0 38.0
2021-01-27 36.0 26.89 26.89 31.63 78200.0 31.63
2021-01-26 36.3 28.0 34.38 30.47 48400.0 30.47
2021-01-25 39.21 33.02 39.21 35.9 49600.0 35.9
2021-01-22 44.73 38.75 39.39 39.37 43600.0 39.37
2021-01-21 51.5 35.29 50.01 40.99 64100.0 40.99
2021-01-20 63.1 40.52 44.95 52.15 102800.0 52.15
2021-01-19 45.0 31.0 31.0 43.99 90600.0 43.99
2021-01-15 31.61 22.3 24.28 30.99 47400.0 30.99
2021-01-14 24.98 20.52 20.76 23.13 36600.0 23.13
2021-01-13 22.08 20.02 21.75 21.45 8000.0 21.45
2021-01-12 22.35 19.13 20.6 22.08 36600.0 22.08
2021-01-11 26.08 18.15 19.73 20.89 36500.0 20.89
2021-01-08 25.28 18.0 23.2 19.69 32200.0 19.69
2021-01-07 24.01 18.01 18.01 23.29 24600.0 23.29
2021-01-06 21.54 17.7 20.06 18.7 12200.0 18.7
2021-01-05 31.77 20.5 22.1 20.64 62900.0 20.64
2021-01-04 20.2 14.36 14.36 20.19 17400.0 20.19
2020-12-31 15.07 14.22 14.22 14.63 2600.0 14.63
2020-12-30 14.25 12.86 13.56 14.25 4600.0 14.25
2020-12-29 14.25 13.56 14.0 13.56 5100.0 13.56
2020-12-28 13.95 13.75 13.75 13.75 2800.0 13.75
2020-12-24 14.25 13.75 13.86 13.75 800.0 13.75
2020-12-23 13.99 12.88 12.88 13.86 3200.0 13.86
2020-12-22 14.25 12.65 13.33 12.88 6400.0 12.88
2020-12-21 14.5 12.29 14.5 12.51 10100.0 12.51
2020-12-18 15.13 14.2 14.93 14.2 5600.0 14.2
2020-12-17 15.45 14.55 14.84 14.97 3800.0 14.97
2020-12-16 15.27 13.99 13.99 14.73 5500.0 14.73
2020-12-15 15.5 13.67 14.69 13.96 18500.0 13.96
2020-12-14 14.53 14.01 14.47 14.04 2200.0 14.04
2020-12-11 14.42 13.0 13.16 14.42 5900.0 14.42
2020-12-10 13.21 12.15 12.23 13.21 1300.0 13.21
2020-12-09 12.97 12.12 12.97 12.6 8500.0 12.6
2020-12-08 12.8 12.54 12.54 12.8 800.0 12.8
2020-12-07 12.9 11.81 11.81 12.44 2300.0 12.44
2020-12-04 12.77 12.05 12.75 12.77 1200.0 12.77
2020-12-03 12.9 12.21 12.57 12.85 3100.0 12.85
2020-12-02 12.6 11.74 12.6 11.74 900.0 11.74
2020-12-01 12.8 12.58 12.61 12.8 1000.0 12.8
2020-11-30 12.82 12.77 12.82 12.77 1300.0 12.77
2020-11-27 11.95 11.95 11.95 11.95 400.0 11.95
2020-11-25 12.76 12.04 12.72 12.07 1900.0 12.07
2020-11-24 12.9 12.36 12.9 12.55 1700.0 12.55
2020-11-23 13.02 12.8 12.82 12.82 3700.0 12.82
2020-11-20 13.04 12.7 13.04 12.7 1200.0 12.7
2020-11-19 12.85 12.67 12.85 12.67 800.0 12.67
2020-11-18 12.5 12.0 12.47 12.5 3200.0 12.5
2020-11-17 12.0 11.0 11.0 11.51 1200.0 11.51
2020-11-16 11.25 10.55 10.69 11.01 4300.0 11.01
2020-11-13 10.81 10.43 10.45 10.81 3600.0 10.81
2020-11-12 10.52 10.2 10.2 10.25 1500.0 10.25
2020-11-11 11.29 10.02 10.7 10.52 2200.0 10.52
2020-11-10 10.76 9.84 9.84 10.46 1800.0 10.46
2020-11-09 10.4 10.0 10.4 10.0 4000.0 10.0
2020-11-06 10.5 10.11 10.26 10.41 1900.0 10.41
2020-11-05 10.88 10.75 10.88 10.75 1800.0 10.75
2020-11-04 11.4 10.75 10.75 10.8 4500.0 10.8
2020-11-03 11.43 11.43 11.43 11.43 300.0 11.43
2020-11-02 11.4 11.4 11.4 11.4 600.0 11.4
2020-10-30 12.26 11.25 11.52 11.25 2900.0 11.25
2020-10-29 12.5 11.4 11.6 11.43 1800.0 11.43
2020-10-28 12.24 11.5 12.0 11.63 6900.0 11.63
2020-10-27 12.93 11.0 11.0 12.38 7000.0 12.38
2020-10-26 10.55 10.03 10.03 10.55 2100.0 10.55
2020-10-23 10.5 10.25 10.31 10.25 3100.0 10.25
2020-10-22 10.53 10.06 10.53 10.4 2500.0 10.4
2020-10-21 10.51 10.1 10.1 10.51 700.0 10.51
2020-10-20 9.6 9.2 9.6 9.2 1400.0 9.2
2020-10-19 10.14 9.5 9.54 10.14 1200.0 10.14
2020-10-16 10.15 9.95 10.15 9.95 1900.0 9.95
2020-10-15 10.15 9.95 10.12 10.15 1700.0 10.15
2020-10-14 10.06 9.5 9.89 10.06 4200.0 10.06
2020-10-13 9.81 9.5 9.5 9.66 1100.0 9.66
2020-10-12 9.93 9.17 9.17 9.81 3300.0 9.81
2020-10-09 9.69 8.4 8.4 8.99 4900.0 8.99
2020-10-08 8.5 8.5 8.5 8.5 300.0 8.5
2020-10-07 8.58 8.06 8.06 8.14 1400.0 8.14
2020-10-06 8.45 7.69 8.4 8.45 1100.0 8.45
2020-10-05 8.32 8.32 8.32 8.32 300.0 8.32
2020-10-02 7.57 7.57 7.57 7.57 200.0 7.57
2020-10-01 7.55 7.55 7.55 7.55 200.0 7.55
2020-09-30 8.0 7.72 8.0 7.72 800.0 7.72
2020-09-29 8.34 7.03 7.79 8.19 1600.0 8.19
2020-09-28 7.25 7.21 7.25 7.22 900.0 7.22
2020-09-25 7.63 7.5 7.63 7.5 1300.0 7.5
2020-09-24 7.7 7.7 7.7 7.7 0.0 7.7
2020-09-23 7.7 7.7 7.7 7.7 500.0 7.7
2020-09-22 7.7 7.31 7.56 7.7 10000.0 7.7
2020-09-21 8.39 7.45 8.13 7.6 7900.0 7.6
2020-09-18 8.48 7.36 8.48 8.44 9100.0 8.44
2020-09-17 8.05 7.86 8.05 7.88 1100.0 7.88
2020-09-16 8.7 7.75 8.7 7.75 11400.0 7.75
2020-09-15 8.76 7.92 8.48 7.92 5200.0 7.92
2020-09-14 8.87 8.5 8.55 8.5 2300.0 8.5
2020-09-11 8.89 8.15 8.47 8.45 8000.0 8.45
2020-09-10 9.5 8.15 9.34 8.19 9100.0 8.19
2020-09-09 10.11 8.04 9.27 8.85 24700.0 8.85
2020-09-08 15.0 9.93 9.93 11.12 46500.0 11.12
2020-08-17 8.67 8.54 8.62 8.65 1800.0 8.65
2020-08-14 8.96 8.67 8.96 8.67 1200.0 8.67
2020-08-13 9.12 8.5 8.95 8.51 8700.0 8.51
2020-08-12 9.76 8.51 8.67 8.57 12800.0 8.57
2020-08-11 10.19 9.35 9.6 9.35 6800.0 9.35
2020-08-10 10.1 9.5 9.87 9.6 7200.0 9.6
2020-08-07 11.04 9.75 11.04 10.5 15600.0 10.5
2020-08-06 11.56 9.75 9.75 10.91 37500.0 10.91
2020-08-05 9.93 9.01 9.01 9.3 11200.0 9.3
2020-08-04 9.98 8.28 8.52 9.15 35000.0 9.15
2020-08-03 7.99 7.99 7.99 7.99 600.0 7.99
2020-07-31 8.77 7.5 8.09 7.99 13100.0 7.99
2020-07-30 8.97 7.73 8.14 8.09 50200.0 8.09
2020-07-29 8.38 7.24 7.24 8.14 33800.0 8.14
2020-07-28 7.4 7.06 7.2 7.3 9500.0 7.3
2020-07-27 7.82 6.91 7.79 7.4 30100.0 7.4
2020-07-24 6.44 6.06 6.3 6.2 23300.0 6.2
2020-07-23 6.48 6.12 6.33 6.12 15300.0 6.12
2020-07-22 6.47 6.28 6.41 6.38 3600.0 6.38
2020-07-21 6.5 6.28 6.49 6.28 6800.0 6.28
2020-07-20 6.49 6.02 6.02 6.39 7600.0 6.39
2020-07-17 6.5 5.75 6.05 5.93 10800.0 5.93
2020-07-16 6.63 5.6 6.61 5.89 20500.0 5.89
2020-07-15 7.47 6.5 7.38 6.84 21400.0 6.84
2020-07-14 7.61 6.8 7.33 7.06 20100.0 7.06
2020-07-13 8.0 7.09 7.95 7.57 18200.0 7.57
2020-07-10 7.95 7.39 7.49 7.95 10300.0 7.95
2020-07-09 7.81 7.16 7.81 7.31 6500.0 7.31
2020-07-08 7.86 7.53 7.86 7.84 4000.0 7.84
2020-07-07 7.95 7.54 7.6 7.75 7800.0 7.75
2020-07-06 7.79 7.16 7.23 7.61 26900.0 7.61
2020-07-02 7.66 6.86 6.92 6.89 23800.0 6.89
2020-07-01 7.03 6.87 7.0 6.88 4500.0 6.88
2020-06-30 6.88 6.5 6.52 6.86 11400.0 6.86
2020-06-29 7.8 6.5 6.8 6.74 13300.0 6.74
2020-06-26 7.7 6.89 7.0 6.93 6000.0 6.93
2020-06-25 7.58 6.55 7.0 7.18 19900.0 7.18
2020-06-24 7.08 6.68 6.68 7.08 12900.0 7.08
2020-06-23 7.35 6.29 6.83 6.53 12500.0 6.53
2020-06-22 6.97 6.27 6.27 6.88 5000.0 6.88
2020-06-19 7.12 5.77 6.34 6.56 16700.0 6.56
2020-06-18 8.39 6.57 8.2 6.92 36600.0 6.92
2020-06-17 8.64 6.37 6.66 7.75 74800.0 7.75
2020-06-16 6.66 6.12 6.66 6.33 30100.0 6.33
2020-06-15 6.47 5.58 5.59 6.17 29900.0 6.17
2020-06-12 6.2 5.59 6.2 5.85 12800.0 5.85
2020-06-11 6.19 5.52 5.91 6.1 11800.0 6.1
2020-06-10 6.22 5.63 5.66 5.91 18600.0 5.91
2020-06-09 5.87 5.53 5.63 5.6 11700.0 5.6
2020-06-08 5.93 5.42 5.7 5.7 14200.0 5.7
2020-06-05 5.98 5.06 5.81 5.16 19200.0 5.16
2020-06-04 6.53 5.53 6.5 5.93 47900.0 5.93
2020-06-03 5.93 4.81 4.81 5.51 68800.0 5.51
2020-06-02 5.0 4.65 4.71 4.65 11400.0 4.65
2020-06-01 4.83 4.68 4.82 4.73 1700.0 4.73
2020-05-29 4.83 4.52 4.83 4.69 9800.0 4.69
2020-05-28 5.51 4.8 5.34 4.8 24800.0 4.8
2020-05-27 5.28 4.9 5.01 5.14 23900.0 5.14
2020-05-26 5.13 4.62 4.62 4.98 14400.0 4.98
2020-05-22 4.73 4.41 4.72 4.45 7400.0 4.45
2020-05-21 5.05 4.54 4.94 4.7 23500.0 4.7
2020-05-20 5.2 4.1 4.1 4.81 51400.0 4.81
2020-05-19 4.65 4.16 4.37 4.46 12700.0 4.46
2020-05-18 4.53 3.86 4.53 4.24 15500.0 4.24
2020-05-15 4.25 3.86 3.86 4.08 2700.0 4.08
2020-05-14 4.08 3.89 4.08 3.94 4400.0 3.94
2020-05-13 4.28 4.0 4.0 4.19 2100.0 4.19
2020-05-12 4.29 4.09 4.09 4.13 5900.0 4.13
2020-05-11 4.37 4.09 4.26 4.14 6300.0 4.14
2020-05-08 4.36 3.81 3.81 4.32 10800.0 4.32
2020-05-07 4.23 3.75 3.75 4.22 29500.0 4.22
2020-05-06 4.17 3.62 4.14 3.62 11100.0 3.62
2020-05-05 4.25 4.14 4.25 4.23 1600.0 4.23
2020-05-04 4.5 4.1 4.26 4.12 8000.0 4.12
2020-05-01 4.7 4.26 4.67 4.27 5500.0 4.27
2020-04-30 5.02 4.42 4.67 4.53 10100.0 4.53
2020-04-29 5.13 4.67 4.67 5.09 32700.0 5.09
2020-04-28 6.0 4.83 5.3 5.2 100900.0 5.2
2020-04-27 4.93 4.07 4.07 4.9 122300.0 4.9
2020-04-24 4.12 4.06 4.06 4.12 1400.0 4.12
2020-04-23 4.2 3.92 4.2 4.16 4400.0 4.16
2020-04-22 4.2 4.08 4.11 4.12 3300.0 4.12
2020-04-21 4.2 4.08 4.2 4.09 6200.0 4.09
2020-04-20 4.37 4.02 4.12 4.2 10700.0 4.2
2020-04-17 4.64 3.76 3.76 4.06 12100.0 4.06
2020-04-16 4.25 3.75 3.95 4.25 8500.0 4.25
2020-04-15 4.3 3.55 3.91 4.2 17700.0 4.2
2020-04-14 4.54 3.85 4.43 3.98 14100.0 3.98
2020-04-13 4.72 3.55 4.0 4.22 58100.0 4.22
2020-04-09 3.9 3.49 3.57 3.68 36500.0 3.68
2020-04-08 3.45 3.04 3.2 3.42 17900.0 3.42
2020-04-07 3.34 3.14 3.16 3.16 4300.0 3.16
2020-04-06 3.34 3.0 3.04 3.11 5800.0 3.11
2020-04-03 3.3 3.0 3.06 3.11 9400.0 3.11
2020-04-02 3.66 2.89 3.15 3.09 12300.0 3.09
2020-04-01 3.65 3.09 3.33 3.09 35500.0 3.09
2020-03-31 3.39 3.29 3.39 3.32 8000.0 3.32
2020-03-30 3.42 3.35 3.38 3.42 10100.0 3.42
2020-03-27 3.19 2.91 2.91 3.19 600.0 3.19
2020-03-26 3.58 3.02 3.17 3.3 4000.0 3.3
2020-03-25 3.21 2.62 2.88 3.03 11400.0 3.03
2020-03-24 2.95 2.86 2.86 2.93 4500.0 2.93
2020-03-23 3.13 2.52 3.13 2.97 24100.0 2.97
2020-03-20 3.2 2.8 3.1 3.13 35500.0 3.13
2020-03-19 3.87 2.93 3.5 3.14 48700.0 3.14
2020-03-18 3.89 2.3 2.3 3.88 81000.0 3.88
2020-03-17 2.52 2.17 2.52 2.39 29300.0 2.39
2020-03-16 2.78 2.42 2.42 2.55 15800.0 2.55
2020-03-13 3.4 2.7 2.89 2.9 39900.0 2.9
2020-03-12 3.51 2.7 2.86 2.7 21500.0 2.7
2020-03-11 3.92 3.42 3.83 3.59 31200.0 3.59
2020-03-10 4.11 3.75 3.94 3.8 24900.0 3.8