Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KIXTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 899.78 | 2.16 | 0.24% | 896.62 | 900.09 | 896.62 | 0 |
| Jan 23 2025 | 897.62 | -1.93 | -0.21% | 899.31 | 902.62 | 896.00 | 0 |
| Jan 22 2025 | 899.56 | -5.88 | -0.65% | 907.78 | 907.93 | 899.21 | 0 |
| Jan 21 2025 | 905.44 | 3.22 | 0.36% | 906.90 | 911.88 | 903.56 | 0 |
| Jan 17 2025 | 902.23 | 0.33 | 0.04% | 904.07 | 908.08 | 901.83 | 0 |
| Jan 16 2025 | 901.90 | 11.34 | 1.27% | 889.36 | 902.68 | 889.36 | 0 |
| Jan 15 2025 | 890.56 | 9.84 | 1.12% | 893.45 | 894.37 | 888.37 | 0 |
| Jan 14 2025 | 880.72 | 15.37 | 1.78% | 866.89 | 881.08 | 865.70 | 0 |
| Jan 13 2025 | 865.35 | 8.11 | 0.95% | 852.46 | 865.83 | 851.90 | 0 |
| Jan 10 2025 | 857.23 | -22.66 | -2.58% | 868.62 | 871.49 | 854.66 | 0 |
| Jan 08 2025 | 879.90 | 3.13 | 0.36% | 875.75 | 880.25 | 867.72 | 0 |
| Jan 07 2025 | 876.77 | 3.72 | 0.43% | 876.12 | 883.42 | 872.41 | 0 |
| Jan 06 2025 | 873.05 | -7.08 | -0.80% | 881.54 | 887.02 | 871.94 | 0 |
| Jan 03 2025 | 880.13 | 3.65 | 0.42% | 880.36 | 881.73 | 874.70 | 0 |
| Jan 02 2025 | 876.48 | -2.43 | -0.28% | 882.31 | 884.65 | 873.46 | 0 |
| Dec 31 2024 | 878.90 | 2.98 | 0.34% | 877.98 | 881.35 | 876.06 | 0 |
| Dec 30 2024 | 875.93 | -5.45 | -0.62% | 873.20 | 879.47 | 867.87 | 0 |
| Dec 27 2024 | 881.37 | -6.56 | -0.74% | 882.16 | 889.25 | 878.66 | 0 |
| Dec 26 2024 | 887.93 | 3.38 | 0.38% | 882.32 | 888.46 | 881.40 | 0 |
| Dec 24 2024 | 884.55 | 7.30 | 0.83% | 878.63 | 885.04 | 876.87 | 0 |
| Dec 23 2024 | 877.25 | 2.15 | 0.25% | 870.32 | 877.79 | 869.80 | 0 |
| Dec 20 2024 | 875.11 | 14.13 | 1.64% | 857.37 | 880.46 | 856.50 | 0 |
| Dec 19 2024 | 860.97 | 4.19 | 0.49% | 862.13 | 868.88 | 859.65 | 0 |
| Dec 18 2024 | 856.78 | -24.57 | -2.79% | 880.74 | 881.81 | 856.27 | 0 |
| Dec 17 2024 | 881.35 | -10.69 | -1.20% | 884.59 | 885.88 | 879.50 | 0 |
| Dec 16 2024 | 892.05 | -3.33 | -0.37% | 896.28 | 897.60 | 891.07 | 0 |
| Dec 13 2024 | 895.38 | 3.96 | 0.44% | 895.86 | 898.33 | 893.02 | 0 |
| Dec 12 2024 | 891.42 | 1.02 | 0.12% | 896.82 | 900.60 | 891.39 | 0 |
| Dec 11 2024 | 890.40 | -0.86 | -0.10% | 893.58 | 894.29 | 884.30 | 0 |
| Dec 10 2024 | 891.26 | -12.48 | -1.38% | 901.51 | 901.51 | 886.69 | 0 |
| Dec 09 2024 | 903.75 | -21.11 | -2.28% | 922.30 | 923.28 | 903.15 | 0 |
| Dec 06 2024 | 924.86 | -8.22 | -0.88% | 932.76 | 935.43 | 922.78 | 0 |
| Dec 05 2024 | 933.08 | 1.26 | 0.14% | 933.69 | 937.79 | 931.83 | 0 |
| Dec 04 2024 | 931.82 | -4.19 | -0.45% | 933.46 | 934.64 | 927.06 | 0 |
| Dec 03 2024 | 936.01 | -7.74 | -0.82% | 946.82 | 947.31 | 934.77 | 0 |
| Dec 02 2024 | 943.75 | -11.10 | -1.16% | 956.45 | 956.87 | 941.96 | 0 |
| Nov 29 2024 | 954.85 | -0.54 | -0.06% | 957.98 | 959.64 | 954.54 | 0 |
| Nov 27 2024 | 955.39 | 3.62 | 0.38% | 953.78 | 961.40 | 953.78 | 0 |
| Nov 26 2024 | 951.77 | 3.58 | 0.38% | 946.85 | 952.62 | 941.66 | 0 |
| Nov 25 2024 | 948.18 | 7.76 | 0.82% | 943.53 | 951.45 | 943.29 | 0 |
| Nov 22 2024 | 940.43 | 9.58 | 1.03% | 931.18 | 941.67 | 931.12 | 0 |
| Nov 21 2024 | 930.85 | 15.71 | 1.72% | 920.19 | 932.63 | 917.85 | 0 |
| Nov 20 2024 | 915.14 | 1.81 | 0.20% | 916.39 | 917.25 | 909.20 | 0 |
| Nov 19 2024 | 913.33 | -9.30 | -1.01% | 913.11 | 916.16 | 907.87 | 0 |
| Nov 18 2024 | 922.63 | 2.96 | 0.32% | 918.86 | 923.31 | 917.37 | 0 |
| Nov 15 2024 | 919.67 | 6.70 | 0.73% | 915.50 | 922.95 | 914.90 | 0 |
| Nov 14 2024 | 912.97 | -5.57 | -0.61% | 918.93 | 920.79 | 910.39 | 0 |
| Nov 13 2024 | 918.54 | -1.03 | -0.11% | 918.60 | 923.89 | 917.67 | 0 |
| Nov 12 2024 | 919.57 | 2.67 | 0.29% | 915.91 | 922.92 | 915.62 | 0 |
| Nov 11 2024 | 916.90 | 6.56 | 0.72% | 918.30 | 924.58 | 916.46 | 0 |
| Nov 08 2024 | 910.34 | 7.62 | 0.84% | 909.82 | 913.56 | 905.36 | 0 |
| Nov 07 2024 | 902.72 | -13.16 | -1.44% | 912.20 | 912.79 | 902.27 | 0 |
| Nov 06 2024 | 915.88 | 42.78 | 4.90% | 905.03 | 917.40 | 902.80 | 0 |
| Nov 05 2024 | 873.10 | 7.33 | 0.85% | 864.83 | 873.18 | 864.07 | 0 |
| Nov 04 2024 | 865.77 | -1.68 | -0.19% | 869.19 | 870.41 | 862.52 | 0 |
| Nov 01 2024 | 867.45 | -5.27 | -0.60% | 873.43 | 879.63 | 866.86 | 0 |
| Oct 31 2024 | 872.72 | -20.31 | -2.27% | 885.24 | 888.73 | 872.53 | 0 |
| Oct 30 2024 | 893.03 | 5.06 | 0.57% | 889.57 | 896.49 | 889.46 | 0 |
| Oct 29 2024 | 887.96 | -4.39 | -0.49% | 891.19 | 894.39 | 887.92 | 0 |
| Oct 28 2024 | 892.35 | 6.12 | 0.69% | 893.16 | 895.82 | 891.49 | 0 |
