Kaspien Holdings Inc. ( KSPN) - Price History
Stock symbol KSPN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KSPN (Kaspien Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.01 | $0.01 |
| April 2024 | $0.01 | $0.01 |
| March 2024 | $0.02 | $0.02 |
| February 2024 | $0.01 | $0.01 |
| January 2024 | $0.02 | $0.02 |
| December 2023 | $0.01 | $0.01 |
| November 2023 | $0.13 | $0.13 |
| October 2023 | $0.13 | $0.13 |
| September 2023 | $0.21 | $0.21 |
| August 2023 | $0.15 | $0.15 |
| July 2023 | $0.17 | $0.17 |
| June 2023 | $0.20 | $0.20 |
| May 2023 | $0.28 | $0.28 |
| April 2023 | $0.63 | $0.63 |
| March 2023 | $0.61 | $0.61 |
| February 2023 | $0.64 | $0.64 |
| January 2023 | $0.95 | $0.95 |
| December 2022 | $0.56 | $0.56 |
| November 2022 | $0.84 | $0.84 |
| October 2022 | $1.07 | $1.07 |
| September 2022 | $1.52 | $1.52 |
| August 2022 | $2.61 | $2.61 |
| July 2022 | $2.47 | $2.47 |
| June 2022 | $2.47 | $2.47 |
| May 2022 | $3.78 | $3.78 |
| April 2022 | $6.16 | $6.16 |
| March 2022 | $7.26 | $7.26 |
| February 2022 | $7.70 | $7.70 |
| January 2022 | $7.50 | $7.50 |
| December 2021 | $10.44 | $10.44 |
| November 2021 | $13.60 | $13.60 |
| October 2021 | $14.50 | $14.50 |
| September 2021 | $16.67 | $16.67 |
| August 2021 | $20.89 | $20.89 |
| July 2021 | $19.70 | $19.70 |
| June 2021 | $24.30 | $24.30 |
| May 2021 | $23.20 | $23.20 |
| April 2021 | $22 | $22 |
| March 2021 | $23.83 | $23.83 |
| February 2021 | $31.90 | $31.90 |
| January 2021 | $38.56 | $38.56 |
| December 2020 | $14.63 | $14.63 |
| November 2020 | $12.77 | $12.77 |
| October 2020 | $11.25 | $11.25 |
| September 2020 | $7.72 | $7.72 |
| August 2020 | $6.91 | $6.91 |
| July 2020 | $7.99 | $7.99 |
| June 2020 | $6.86 | $6.86 |
| May 2020 | $4.69 | $4.69 |
| April 2020 | $4.53 | $4.53 |
| March 2020 | $3.32 | $3.32 |
| February 2020 | $3.77 | $3.77 |
| January 2020 | $3.46 | $3.46 |
| December 2019 | $2.01 | $2.01 |
| November 2019 | $2.70 | $2.70 |
| October 2019 | $2.94 | $2.94 |
| September 2019 | $2.97 | $2.97 |
| August 2019 | $3.72 | $3.72 |
| July 2019 | $5.90 | $0.30 |
| June 2019 | $5 | $0.25 |
| May 2019 | $6.09 | $0.30 |
| April 2019 | $7.20 | $0.36 |
| March 2019 | $8.39 | $0.42 |
| February 2019 | $9.40 | $0.47 |
| January 2019 | $11.70 | $0.58 |
| December 2018 | $12.60 | $0.63 |
| November 2018 | $19.54 | $0.98 |
| October 2018 | $19.60 | $0.98 |
| September 2018 | $19 | $0.95 |
| August 2018 | $18.60 | $0.93 |
| July 2018 | $18.82 | $0.94 |
| June 2018 | $17.40 | $0.87 |
| May 2018 | $22 | $1.10 |
| April 2018 | $25 | $1.25 |
| March 2018 | $25 | $1.25 |
| February 2018 | $33 | $1.65 |
| January 2018 | $35 | $1.75 |
| December 2017 | $36.50 | $1.82 |
| November 2017 | $32 | $1.60 |
| October 2017 | $36 | $1.80 |
| September 2017 | $40 | $2 |
| August 2017 | $31 | $1.55 |
| July 2017 | $35 | $1.75 |
| June 2017 | $32 | $1.60 |
| May 2017 | $34 | $1.70 |
| April 2017 | $38 | $1.90 |
| March 2017 | $34 | $1.70 |
| February 2017 | $54 | $2.70 |
| January 2017 | $55 | $2.75 |
| December 2016 | $65.25 | $3.26 |
| November 2016 | $73 | $3.65 |
| October 2016 | $78 | $3.90 |
| September 2016 | $69 | $3.45 |
| August 2016 | $74.20 | $3.71 |
| July 2016 | $71 | $3.55 |
| June 2016 | $75 | $3.75 |
| May 2016 | $79 | $3.95 |
| April 2016 | $75.80 | $3.79 |
| March 2016 | $72.80 | $3.64 |
| February 2016 | $71 | $3.55 |
| January 2016 | $65.60 | $3.28 |
| December 2015 | $71.60 | $3.58 |
| November 2015 | $73.60 | $3.68 |
| October 2015 | $76 | $3.80 |
| September 2015 | $75.40 | $3.77 |
| August 2015 | $74.40 | $3.72 |
| July 2015 | $71.20 | $3.56 |
| June 2015 | $73.20 | $3.66 |
| May 2015 | $77.40 | $3.87 |
| April 2015 | $75.20 | $3.76 |
| March 2015 | $74 | $3.70 |
| February 2015 | $75.80 | $3.79 |
| January 2015 | $69.40 | $3.47 |
| December 2014 | $65.80 | $3.29 |
| November 2014 | $64.60 | $3.23 |
| October 2014 | $66 | $3.30 |
| September 2014 | $73.20 | $3.66 |
| August 2014 | $66.40 | $3.32 |
| July 2014 | $72 | $3.60 |
| June 2014 | $76 | $3.80 |
| May 2014 | $69.80 | $3.49 |
| April 2014 | $65.40 | $3.27 |
| March 2014 | $72.60 | $3.63 |
| February 2014 | $74.31 | $4.18 |
| January 2014 | $70.40 | $3.96 |
| December 2013 | $78.58 | $4.42 |
| November 2013 | $77.33 | $4.35 |
| October 2013 | $76.98 | $4.33 |
| September 2013 | $82.31 | $4.63 |
| August 2013 | $80.53 | $4.53 |
| July 2013 | $88.89 | $5 |
| June 2013 | $86.40 | $4.86 |
| May 2013 | $83.73 | $4.71 |
| April 2013 | $76.44 | $4.30 |
| March 2013 | $68.80 | $3.87 |
| February 2013 | $65.96 | $3.71 |
| January 2013 | $60.44 | $3.40 |
| December 2012 | $61.86 | $3.48 |
| November 2012 | $60.60 | $3.89 |
| October 2012 | $52.97 | $3.40 |
| September 2012 | $56.55 | $3.63 |
| August 2012 | $51.41 | $3.30 |
| July 2012 | $46.74 | $3 |
| June 2012 | $48.30 | $3.10 |
| May 2012 | $47.52 | $3.05 |
| April 2012 | $35.87 | $2.30 |
| March 2012 | $33.03 | $2.12 |
| February 2012 | $36.46 | $2.34 |
| January 2012 | $38.48 | $2.47 |
| December 2011 | $39.41 | $2.53 |
| November 2011 | $36.14 | $2.32 |
| October 2011 | $30.85 | $1.98 |
| September 2011 | $29.60 | $1.90 |
| August 2011 | $31.16 | $2 |
| July 2011 | $31.78 | $2.04 |
| June 2011 | $31.78 | $2.04 |
| May 2011 | $30.22 | $1.94 |
| April 2011 | $26.02 | $1.67 |
| March 2011 | $25.70 | $1.65 |
| February 2011 | $27.26 | $1.75 |
| January 2011 | $27.26 | $1.75 |
| December 2010 | $26.64 | $1.71 |
| November 2010 | $26.95 | $1.73 |
| October 2010 | $28.35 | $1.82 |
| September 2010 | $26.17 | $1.68 |
| August 2010 | $25.42 | $1.63 |
| July 2010 | $28.74 | $1.84 |
| June 2010 | $26.48 | $1.70 |
| May 2010 | $29.13 | $1.87 |
| April 2010 | $36.30 | $2.33 |
| March 2010 | $28.04 | $1.80 |
| February 2010 | $19.63 | $1.26 |
| January 2010 | $20.25 | $1.30 |
| December 2009 | $23.52 | $1.51 |
| November 2009 | $23.06 | $1.48 |
| October 2009 | $21.50 | $1.38 |
| September 2009 | $14.18 | $0.91 |
| August 2009 | $14.33 | $0.92 |
| July 2009 | $17.27 | $1.11 |
| June 2009 | $18.23 | $1.17 |
| May 2009 | $12.46 | $0.80 |
| April 2009 | $10.59 | $0.68 |
| March 2009 | $9.35 | $0.60 |
| February 2009 | $10.75 | $0.69 |
| January 2009 | $11.84 | $0.76 |
| December 2008 | $20.41 | $1.31 |
| November 2008 | $23.37 | $1.50 |
| October 2008 | $37.39 | $2.40 |
| September 2008 | $44.24 | $2.84 |
| August 2008 | $45.02 | $2.89 |
| July 2008 | $48.61 | $3.12 |
| June 2008 | $44.24 | $2.84 |
| May 2008 | $41.91 | $2.69 |
| April 2008 | $56.55 | $3.63 |
| March 2008 | $58.58 | $3.76 |
| February 2008 | $62.16 | $3.99 |
| January 2008 | $67.07 | $4.30 |
| December 2007 | $76.34 | $4.90 |
| November 2007 | $85.06 | $5.46 |
| October 2007 | $67.14 | $4.31 |
| September 2007 | $71.35 | $4.58 |
| August 2007 | $73.69 | $4.73 |
| July 2007 | $72.44 | $4.65 |
| June 2007 | $72.29 | $4.64 |
| May 2007 | $78.36 | $5.03 |
| April 2007 | $83.82 | $5.38 |
| March 2007 | $88.49 | $5.68 |
| February 2007 | $83.35 | $5.35 |
| January 2007 | $87.24 | $5.60 |
| December 2006 | $102.51 | $6.58 |
| November 2006 | $105.62 | $6.78 |
| October 2006 | $99.70 | $6.40 |
| September 2006 | $94.41 | $6.06 |
| August 2006 | $93.01 | $5.97 |
| July 2006 | $86.46 | $5.55 |
| June 2006 | $112.48 | $7.22 |
| May 2006 | $93.32 | $5.99 |
| April 2006 | $82.57 | $5.30 |
| March 2006 | $86.78 | $5.57 |
| February 2006 | $93.47 | $6 |
| January 2006 | $81.63 | $5.24 |
| December 2005 | $88.80 | $5.70 |
| November 2005 | $101.73 | $6.53 |
| October 2005 | $99.39 | $6.38 |
| September 2005 | $122.92 | $7.89 |
| August 2005 | $116.22 | $7.46 |
| July 2005 | $163.58 | $10.50 |
| June 2005 | $184.30 | $11.83 |
| May 2005 | $202.53 | $13 |
| April 2005 | $206.89 | $13.28 |
| March 2005 | $229.48 | $14.73 |
| February 2005 | $218.57 | $14.03 |
| January 2005 | $195.52 | $12.55 |
| December 2004 | $194.27 | $12.47 |
| November 2004 | $175.73 | $11.28 |
| October 2004 | $161.71 | $10.38 |
| September 2004 | $152.21 | $9.77 |
| August 2004 | $155.32 | $9.97 |
| July 2004 | $154.70 | $9.93 |
| June 2004 | $156.10 | $10.02 |
| May 2004 | $155.48 | $9.98 |
| April 2004 | $160.62 | $10.31 |
| March 2004 | $148 | $9.50 |
| February 2004 | $140.21 | $9 |
| January 2004 | $116.84 | $7.50 |
| December 2003 | $110.92 | $7.12 |
| November 2003 | $110.14 | $7.07 |
| October 2003 | $101.26 | $6.50 |
| September 2003 | $88.02 | $5.65 |
| August 2003 | $100.95 | $6.48 |
| July 2003 | $92.70 | $5.95 |
| June 2003 | $80.23 | $5.15 |
| May 2003 | $61.69 | $3.96 |
| April 2003 | $56.08 | $3.60 |
| March 2003 | $35.83 | $2.30 |
| February 2003 | $37.39 | $2.40 |
| January 2003 | $49.70 | $3.19 |
| December 2002 | $56.55 | $3.63 |
| November 2002 | $63.87 | $4.10 |
| October 2002 | $46.89 | $3.01 |
| September 2002 | $49.07 | $3.15 |
| August 2002 | $74.62 | $4.79 |
| July 2002 | $88.02 | $5.65 |
| June 2002 | $90.82 | $5.83 |
| May 2002 | $110.61 | $7.10 |
| April 2002 | $126.19 | $8.10 |
| March 2002 | $130.86 | $8.40 |
| February 2002 | $113.42 | $7.28 |
| January 2002 | $124.16 | $7.97 |
| December 2001 | $118.40 | $7.60 |
| November 2001 | $125.72 | $8.07 |
| October 2001 | $129.93 | $8.34 |
| September 2001 | $120.42 | $7.73 |
| August 2001 | $133.98 | $8.60 |
| July 2001 | $119.96 | $7.70 |
| June 2001 | $148.16 | $9.51 |
| May 2001 | $129.30 | $8.30 |
| April 2001 | $139.74 | $8.97 |
| March 2001 | $137.29 | $8.81 |
| February 2001 | $125.12 | $8.03 |
| January 2001 | $145.08 | $9.31 |
| December 2000 | $139.24 | $8.94 |
| November 2000 | $126.58 | $8.12 |
| October 2000 | $132.42 | $8.50 |
| September 2000 | $155.79 | $10 |
| August 2000 | $150.92 | $9.69 |
| July 2000 | $187.92 | $12.06 |
| June 2000 | $188.90 | $12.12 |
| May 2000 | $155.79 | $10 |
| April 2000 | $163.58 | $10.50 |
| March 2000 | $155.79 | $10 |
| February 2000 | $165.53 | $10.62 |
| January 2000 | $144.10 | $9.25 |
| December 1999 | $163.58 | $10.50 |
| November 1999 | $171.37 | $11 |
| October 1999 | $161.63 | $10.38 |
| September 1999 | $197.66 | $12.69 |
| August 1999 | $186.95 | $12 |
| July 1999 | $193.76 | $12.44 |
| June 1999 | $175.26 | $11.25 |
| May 1999 | $196.68 | $12.62 |
| April 1999 | $238.55 | $15.31 |
| March 1999 | $171.37 | $11 |
| February 1999 | $215.18 | $13.81 |
| January 1999 | $229.79 | $14.75 |
| December 1998 | $296.97 | $19.06 |
| November 1998 | $360.26 | $23.12 |
| October 1998 | $321.32 | $20.62 |
| September 1998 | $284.32 | $18.25 |
| August 1998 | $176.56 | $17 |
| July 1998 | $408.95 | $39.38 |
| June 1998 | $447.90 | $43.12 |
| May 1998 | $375.19 | $36.12 |
| April 1998 | $280.42 | $27 |
| March 1998 | $288.21 | $27.75 |
| February 1998 | $286.26 | $27.56 |
| January 1998 | $280.42 | $27 |
| December 1997 | $201.23 | $19.38 |
| November 1997 | $185.65 | $35.75 |
| October 1997 | $145.40 | $28 |
| September 1997 | $141.51 | $27.25 |
| August 1997 | $122.04 | $23.50 |
| July 1997 | $98.02 | $18.88 |
| June 1997 | $89.58 | $17.25 |
| May 1997 | $77.25 | $14.88 |
| April 1997 | $62.96 | $12.12 |
| March 1997 | $58.42 | $11.25 |
| February 1997 | $54.53 | $10.50 |
| January 1997 | $35.70 | $6.88 |
| December 1996 | $37.08 | $7.14 |
| November 1996 | $42.19 | $8.12 |
| October 1996 | $43.49 | $8.38 |
| September 1996 | $31.81 | $6.12 |
| August 1996 | $31.81 | $6.12 |
| July 1996 | $25.96 | $5 |
| June 1996 | $35.38 | $6.81 |
| May 1996 | $29.21 | $5.62 |
| April 1996 | $25.96 | $5 |
| March 1996 | $16.88 | $3.25 |
| February 1996 | $14.93 | $2.88 |
| January 1996 | $18.18 | $3.50 |
| December 1995 | $10.39 | $2 |
| November 1995 | $14.28 | $2.75 |
| October 1995 | $12.98 | $2.50 |
| September 1995 | $20.77 | $4 |
| August 1995 | $16.88 | $3.25 |
| July 1995 | $25.32 | $4.88 |
| June 1995 | $18.18 | $3.50 |
| May 1995 | $18.82 | $3.62 |
| April 1995 | $21.42 | $4.12 |
| March 1995 | $25.96 | $5 |
| February 1995 | $28.56 | $5.50 |
| January 1995 | $28.56 | $5.50 |
| December 1994 | $40.25 | $7.75 |
| November 1994 | $55.18 | $10.62 |
| October 1994 | $65.56 | $12.62 |
| September 1994 | $57.12 | $11 |
| August 1994 | $58.42 | $11.25 |
| July 1994 | $56.47 | $10.88 |
| June 1994 | $58.42 | $11.25 |
| May 1994 | $59.72 | $11.50 |
| April 1994 | $63.61 | $12.25 |
| March 1994 | $68.81 | $13.25 |
| February 1994 | $68.81 | $13.25 |
| January 1994 | $70.10 | $13.50 |
| December 1993 | $74 | $14.25 |
| November 1993 | $79.19 | $15.25 |
| October 1993 | $71.40 | $13.75 |
| September 1993 | $71.40 | $13.75 |
| August 1993 | $68.81 | $13.25 |
| July 1993 | $72.70 | $14 |
| June 1993 | $88.28 | $17 |
| May 1993 | $84.39 | $16.25 |
| April 1993 | $84.39 | $16.25 |
| March 1993 | $86.98 | $16.75 |
| February 1993 | $71.40 | $13.75 |
| January 1993 | $75.30 | $14.50 |
| December 1992 | $77.90 | $15 |
| November 1992 | $70.10 | $13.50 |
| October 1992 | $83.09 | $16 |
| September 1992 | $75.30 | $14.50 |
| August 1992 | $76.60 | $14.75 |
| July 1992 | $94.12 | $18.12 |
| June 1992 | $96.72 | $18.62 |
| May 1992 | $99.96 | $19.25 |
| April 1992 | $115.54 | $22.25 |
| March 1992 | $129.82 | $25 |
| February 1992 | $129.82 | $25 |
| January 1992 | $120.09 | $23.12 |
| December 1991 | $107.10 | $20.62 |
| November 1991 | $96.07 | $18.50 |
| October 1991 | $110.35 | $21.25 |
| September 1991 | $124.63 | $24 |
| August 1991 | $102.56 | $19.75 |
| July 1991 | $85.68 | $16.50 |
| June 1991 | $90.88 | $17.50 |
| May 1991 | $81.79 | $15.75 |
| April 1991 | $107.75 | $20.75 |
| March 1991 | $99.32 | $19.12 |
| February 1991 | $93.47 | $18 |
| January 1991 | $86.98 | $16.75 |
| December 1990 | $66.21 | $12.75 |
| November 1990 | $68.81 | $13.25 |
| October 1990 | $81.79 | $15.75 |
| September 1990 | $90.88 | $17.50 |
| August 1990 | $107.75 | $20.75 |
| July 1990 | $162.28 | $31.25 |
| June 1990 | $162.28 | $31.25 |
| May 1990 | $164.88 | $31.75 |
| April 1990 | $146.70 | $28.25 |
| March 1990 | $136.32 | $26.25 |
| February 1990 | $125.93 | $24.25 |
| January 1990 | $119.44 | $23 |
| December 1989 | $129.82 | $25 |
| November 1989 | $131.12 | $25.25 |
| October 1989 | $119.44 | $23 |
| September 1989 | $115.54 | $22.25 |
| August 1989 | $110.35 | $21.25 |
| July 1989 | $101.91 | $19.62 |
| June 1989 | $118.14 | $22.75 |
| May 1989 | $138.91 | $26.75 |
| April 1989 | $142.81 | $27.50 |
| March 1989 | $132.42 | $25.50 |
| February 1989 | $145.40 | $28 |
| January 1989 | $136.32 | $26.25 |
| December 1988 | $124.63 | $24 |
| November 1988 | $105.81 | $20.38 |
| October 1988 | $122.04 | $23.50 |
| September 1988 | $131.12 | $25.25 |
| August 1988 | $116.84 | $22.50 |
| July 1988 | $109.05 | $21 |
| June 1988 | $123.33 | $23.75 |
| May 1988 | $103.86 | $20 |
| April 1988 | $110.35 | $21.25 |
| March 1988 | $116.84 | $22.50 |
| February 1988 | $116.84 | $22.50 |
| January 1988 | $90.88 | $17.50 |
| December 1987 | $88.28 | $17 |
| November 1987 | $81.79 | $15.75 |
| October 1987 | $85.68 | $16.50 |
| September 1987 | $148 | $28.50 |
| August 1987 | $159.04 | $30.62 |
| July 1987 | $148 | $28.50 |
| June 1987 | $128.96 | $37.25 |
| May 1987 | $113.38 | $32.75 |
| April 1987 | $102.99 | $29.75 |
| March 1987 | $96.50 | $27.88 |
| February 1987 | $97.80 | $28.25 |
| January 1987 | $86.55 | $25 |
| December 1986 | $73.57 | $21.25 |
| November 1986 | $77.03 | $22.25 |
| October 1986 | $61.02 | $17.62 |
| September 1986 | $52.80 | $15.25 |
| August 1986 | $56.69 | $16.38 |
| July 1986 | $54.96 | $15.88 |
KSPN
Price: $0.01
52 week price:
Earnings Per Share: -2.34 USD
P/E Ratio: -0.01
Exchange: PNK
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 45000
Market Capitalization: 46964