KALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2024	20.87	20.92	20.87	20.91	20.91	2.51%	756
Nov 26, 2024	20.48	20.48	20.37	20.40	20.40	-0.40%	2,837
Nov 25, 2024	20.40	20.49	20.40	20.48	20.48	-0.05%	4,333
Nov 22, 2024	20.53	20.55	20.45	20.49	20.49	-2.83%	6,731
Nov 21, 2024	21.04	21.09	21.04	21.09	21.09	-0.28%	765
Nov 20, 2024	21.19	21.19	21.12	21.15	21.15	0.26%	1,853
Nov 19, 2024	21.08	21.12	21.08	21.09	21.09	-0.55%	1,352
Nov 18, 2024	21.13	21.21	21.13	21.21	21.21	1.19%	1,157
Nov 15, 2024	21.01	21.01	20.92	20.96	20.96	-0.19%	2,344
Nov 14, 2024	21.12	21.12	20.98	21.00	21.00	-1.08%	1,309
Nov 13, 2024	21.45	21.45	21.20	21.23	21.23	-0.12%	3,267
Nov 12, 2024	21.38	21.38	21.20	21.26	21.26	-2.71%	7,726
Nov 11, 2024	21.83	21.85	21.81	21.85	21.85	0.40%	2,219
Nov 8, 2024	21.90	21.90	21.62	21.76	21.76	-5.49%	6,918
Nov 7, 2024	22.88	23.07	22.88	23.03	23.03	5.24%	1,777
Nov 6, 2024	21.73	21.97	21.66	21.88	21.88	-2.50%	7,581
Nov 5, 2024	22.52	22.56	22.40	22.44	22.44	2.23%	10,260
Nov 4, 2024	22.04	22.04	21.95	21.95	21.95	1.05%	565
Nov 1, 2024	21.89	21.89	21.72	21.72	21.72	0.37%	783
Oct 31, 2024	21.57	21.64	21.52	21.64	21.64	-0.46%	2,220
Oct 30, 2024	21.53	21.74	21.53	21.74	21.74	-0.79%	1,231
Oct 29, 2024	22.20	22.20	21.92	21.92	21.92	-1.02%	1,436
Oct 28, 2024	22.01	22.18	22.01	22.14	22.14	1.34%	595
Oct 25, 2024	21.78	21.89	21.78	21.85	21.85	0.32%	1,600
Oct 24, 2024	21.86	21.86	21.66	21.78	21.78	-0.81%	10,940
Oct 23, 2024	22.15	22.15	21.92	21.96	21.96	-0.65%	11,803
Oct 22, 2024	22.05	22.14	22.05	22.10	22.10	1.21%	2,778
Oct 21, 2024	21.91	21.91	21.83	21.84	21.84	-1.17%	5,107
Oct 18, 2024	22.18	22.24	22.04	22.10	22.10	4.30%	7,154
Oct 17, 2024	21.24	21.24	21.04	21.19	21.19	-2.82%	4,698
Oct 16, 2024	21.75	21.89	21.73	21.80	21.80	1.40%	4,211
Oct 15, 2024	22.04	22.11	21.41	21.50	21.50	-5.09%	46,412
Oct 14, 2024	22.72	23.13	22.61	22.65	22.65	-2.16%	3,611
Oct 11, 2024	22.57	23.23	22.57	23.15	23.15	0.14%	2,782
Oct 10, 2024	23.08	23.21	22.85	23.12	23.12	0.92%	4,513
Oct 9, 2024	22.37	22.96	22.37	22.91	22.91	-2.81%	19,756
Oct 8, 2024	23.72	24.06	23.15	23.57	23.57	-13.53%	45,336
Oct 7, 2024	26.52	28.00	26.11	27.26	27.26	6.48%	122,065
Oct 4, 2024	25.33	25.64	25.20	25.60	25.60	4.22%	28,056
Oct 3, 2024	24.51	24.91	24.44	24.57	24.57	-2.76%	11,735
Oct 2, 2024	25.00	25.26	24.69	25.26	25.26	7.09%	19,799
Oct 1, 2024	22.74	23.59	22.65	23.59	23.59	4.33%	34,891
Sep 30, 2024	23.09	23.09	22.61	22.61	22.61	1.08%	11,459
Sep 27, 2024	22.34	22.62	22.28	22.37	22.37	1.58%	16,706
Sep 26, 2024	21.83	22.04	21.67	22.02	22.02	9.40%	18,658
Sep 25, 2024	20.15	20.27	20.13	20.13	20.13	-2.25%	1,707
Sep 24, 2024	20.18	20.59	20.13	20.59	20.59	8.67%	1,926
Sep 23, 2024	18.88	19.00	18.88	18.95	18.95	1.41%	762
Sep 20, 2024	18.75	18.75	18.69	18.69	18.69	0.11%	400
Sep 19, 2024	18.47	18.69	18.46	18.66	18.66	3.36%	4,040
Sep 18, 2024	18.19	18.21	18.06	18.06	18.06	-0.26%	260
Sep 17, 2024	18.13	18.21	18.11	18.11	18.11	0.67%	442
Sep 16, 2024	18.03	18.03	17.95	17.98	17.98	0.64%	909
Sep 13, 2024	17.94	17.95	17.86	17.87	17.87	-0.15%	5,014
Sep 12, 2024	17.86	17.90	17.86	17.90	17.90	-0.25%	106
Sep 11, 2024	17.93	17.97	17.92	17.94	17.94	0.25%	5,197
Sep 10, 2024	17.90	17.90	17.90	17.90	17.90	-0.53%	141
Sep 9, 2024	17.99	17.99	17.99	17.99	17.99	-0.56%	348
Sep 6, 2024	18.09	18.09	18.09	18.09	18.09	-1.06%	223
Sep 5, 2024	18.29	18.29	18.29	18.29	18.29	0.17%	123
Sep 4, 2024	18.26	18.26	18.26	18.26	18.26	-0.40%	123
Sep 3, 2024	18.29	18.33	18.26	18.33	18.33	-1.31%	634
Aug 30, 2024	18.57	18.57	18.56	18.57	18.57	0.94%	291
Aug 29, 2024	18.40	18.40	18.40	18.40	18.40	0.73%	17
Aug 28, 2024	18.28	18.28	18.26	18.27	18.27	-1.58%	388
Aug 27, 2024	18.57	18.57	18.56	18.56	18.56	0.29%	201
Aug 26, 2024	18.48	18.51	18.48	18.51	18.51	-1.37%	552
Aug 23, 2024	18.71	18.76	18.71	18.76	18.76	1.21%	547
Aug 22, 2024	18.52	18.54	18.51	18.54	18.54	-0.65%	626
Aug 21, 2024	18.68	18.68	18.66	18.66	18.66	0.57%	119
Aug 20, 2024	18.56	18.56	18.56	18.56	18.56	-1.83%	31
Aug 19, 2024	18.90	18.90	18.90	18.90	18.90	0.67%	8
Aug 16, 2024	18.75	18.78	18.75	18.78	18.78	1.16%	105
Aug 15, 2024	18.63	18.63	18.56	18.56	18.56	1.14%	925
Aug 14, 2024	18.50	18.50	18.31	18.35	18.35	-1.58%	458
Aug 13, 2024	18.65	18.65	18.65	18.65	18.65	0.58%	108
Aug 12, 2024	18.54	18.54	18.54	18.54	18.54	0.75%	34
Aug 9, 2024	18.43	18.43	18.37	18.40	18.40	-0.42%	1,416
Aug 8, 2024	18.39	18.48	18.37	18.48	18.48	1.70%	490
Aug 7, 2024	18.36	18.36	18.17	18.17	18.17	0.06%	663
Aug 6, 2024	18.20	18.20	18.16	18.16	18.16	-0.50%	474
Aug 5, 2024	18.13	18.25	18.13	18.25	18.25	-0.38%	2,708
Aug 2, 2024	18.26	18.32	18.26	18.32	18.32	-0.02%	315
Aug 1, 2024	18.33	18.33	18.33	18.33	18.33	-1.46%	21
Jul 31, 2024	18.63	18.63	18.60	18.60	18.60	1.96%	120
Jul 30, 2024	18.24	18.24	18.21	18.24	18.24	-0.80%	309
Jul 29, 2024	18.39	18.39	18.39	18.39	18.39	-0.39%	6
Jul 26, 2024	18.46	18.46	18.46	18.46	18.46	0.29%	56
Jul 25, 2024	18.40	18.40	18.40	18.40	18.40	-0.86%	230
Jul 24, 2024	18.71	18.71	18.56	18.56	18.56	-0.59%	1,150
Jul 23, 2024	18.70	18.70	18.67	18.67	18.67	-1.74%	121
Jul 22, 2024	19.01	19.01	19.01	19.01	19.01	0.82%	170
Jul 19, 2024	18.85	18.85	18.85	18.85	18.85	-0.26%	368
Jul 18, 2024	18.90	18.90	18.90	18.90	18.90	-0.49%	13
Jul 17, 2024	19.07	19.07	18.99	18.99	18.99	-0.34%	220
Jul 16, 2024	19.03	19.09	19.03	19.06	19.06	0.04%	570
Jul 15, 2024	19.06	19.08	19.02	19.05	19.05	-1.21%	578
Jul 12, 2024	19.29	19.29	19.29	19.29	19.29	0.50%	85
Jul 11, 2024	19.19	19.19	19.19	19.19	19.19	1.88%	2,517
Jul 10, 2024	18.84	18.84	18.84	18.84	18.84	-0.34%	8