KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	28.37	28.37	28.37	28.37	28.37	-0.36%	11
Jan 6, 2026	28.47	28.47	28.47	28.47	28.47	0.64%	20
Jan 5, 2026	28.29	28.29	28.29	28.29	28.29	0.75%	7
Jan 2, 2026	28.07	28.08	27.99	28.08	28.08	0.05%	468
Dec 31, 2025	28.07	28.07	28.07	28.07	28.07	-0.62%	22
Dec 30, 2025	28.24	28.24	28.24	28.24	28.24	-0.20%	6
Dec 29, 2025	28.30	28.30	28.30	28.30	28.30	-0.34%	13
Dec 26, 2025	28.40	28.40	28.40	28.40	28.40	-0.11%	9
Dec 24, 2025	28.33	28.43	28.33	28.43	28.43	0.55%	180
Dec 23, 2025	28.27	28.27	28.27	28.27	28.27	0.37%	7
Dec 22, 2025	28.17	28.17	28.17	28.17	28.17	0.44%	7
Dec 19, 2025	28.04	28.04	28.04	28.04	27.95	0.64%	3
Dec 18, 2025	27.97	27.97	27.86	27.86	27.77	0.77%	366
Dec 17, 2025	27.65	27.65	27.65	27.65	27.56	-1.13%	97
Dec 16, 2025	27.97	27.97	27.97	27.97	27.87	-0.14%	5
Dec 15, 2025	28.01	28.01	28.01	28.01	27.91	-0.13%	13
Dec 12, 2025	28.04	28.04	28.04	28.04	27.95	-1.11%	33
Dec 11, 2025	28.36	28.36	28.36	28.36	28.26	0.07%	25
Dec 10, 2025	28.34	28.34	28.34	28.34	28.24	0.73%	8
Dec 9, 2025	28.13	28.13	28.13	28.13	28.04	0.19%	44
Dec 8, 2025	28.08	28.08	28.08	28.08	27.99	-0.51%	26
Dec 5, 2025	28.22	28.22	28.22	28.22	28.13	0.11%	3
Dec 4, 2025	28.19	28.19	28.19	28.19	28.10	0.11%	3
Dec 3, 2025	28.16	28.16	28.16	28.16	28.07	0.46%	4
Dec 2, 2025	28.03	28.03	28.03	28.03	27.94	0.26%	8
Dec 1, 2025	27.96	27.96	27.96	27.96	27.87	-0.52%	11
Nov 28, 2025	28.11	28.11	28.11	28.11	28.01	0.40%	4
Nov 26, 2025	28.00	28.00	28.00	28.00	27.90	0.82%	11
Nov 25, 2025	27.77	27.77	27.77	27.77	27.68	0.93%	28
Nov 24, 2025	27.51	27.51	27.51	27.51	27.42	1.54%	5
Nov 21, 2025	27.10	27.10	27.10	27.10	27.01	0.95%	55
Nov 20, 2025	26.84	26.84	26.84	26.84	26.76	-1.53%	28
Nov 19, 2025	27.26	27.26	27.26	27.26	27.17	0.29%	4
Nov 18, 2025	27.18	27.18	27.18	27.18	27.09	-0.48%	110
Nov 17, 2025	27.57	27.57	27.31	27.31	27.22	-1.06%	144
Nov 14, 2025	27.61	27.61	27.61	27.61	27.52	0.05%	7
Nov 13, 2025	27.59	27.59	27.59	27.59	27.50	-1.77%	11
Nov 12, 2025	28.09	28.09	28.09	28.09	28.00	0.11%	10
Nov 11, 2025	28.06	28.06	28.06	28.06	27.97	0.12%	3
Nov 10, 2025	28.02	28.02	28.02	28.02	27.93	1.69%	8
Nov 7, 2025	27.56	27.56	27.56	27.56	27.47	0.08%	3
Nov 6, 2025	27.53	27.53	27.53	27.53	27.44	-1.27%	17
Nov 5, 2025	27.89	27.89	27.89	27.89	27.80	0.58%	19
Nov 4, 2025	27.73	27.73	27.73	27.73	27.64	-1.31%	33
Nov 3, 2025	28.10	28.10	28.10	28.10	28.00	-0.11%	38
Oct 31, 2025	28.16	28.16	28.00	28.13	28.04	0.57%	12,105
Oct 30, 2025	27.97	27.97	27.97	27.97	27.88	-0.93%	6
Oct 29, 2025	28.26	28.26	28.23	28.23	28.14	-0.08%	218
Oct 28, 2025	28.22	28.25	28.22	28.25	28.16	0.05%	106
Oct 27, 2025	28.24	28.24	28.24	28.24	28.15	1.49%	249