KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	30.97	30.97	30.94	30.94	30.94	1.70%	112
Jun 12, 2026	30.41	30.42	30.41	30.42	30.42	0.47%	102
Jun 11, 2026	29.95	30.28	29.95	30.28	30.28	1.65%	107
Jun 10, 2026	30.27	30.27	29.75	29.79	29.79	-1.40%	1,010
Jun 9, 2026	30.45	30.45	30.21	30.21	30.21	-0.52%	207
Jun 8, 2026	30.51	30.51	30.29	30.37	30.37	-0.16%	634
Jun 5, 2026	30.80	30.82	30.29	30.42	30.42	-2.17%	9,504,456
Jun 4, 2026	30.99	31.18	30.99	31.10	31.09	0.45%	312
Jun 3, 2026	31.10	31.10	30.95	30.95	30.95	-0.74%	604
Jun 2, 2026	31.16	31.19	31.16	31.19	31.19	0.41%	154
Jun 1, 2026	31.00	31.06	31.00	31.06	31.06	0.16%	107
May 29, 2026	31.05	31.05	31.01	31.01	31.01	0.30%	158
May 28, 2026	30.85	30.92	30.85	30.92	30.92	0.60%	108
May 27, 2026	30.78	30.78	30.73	30.73	30.73	-0.08%	110
May 26, 2026	30.84	30.84	30.76	30.76	30.76	0.67%	104
May 22, 2026	30.60	30.60	30.55	30.55	30.55	0.39%	102
May 21, 2026	30.32	30.43	30.31	30.43	30.43	0.22%	241
May 20, 2026	30.19	30.37	30.14	30.37	30.37	1.12%	3,803
May 19, 2026	30.03	30.03	30.03	30.03	30.03	-0.66%	68
May 18, 2026	30.23	30.23	30.23	30.23	30.23	-0.12%	6
May 15, 2026	30.27	30.27	30.27	30.27	30.27	-1.20%	2
May 14, 2026	30.44	30.63	30.41	30.63	30.63	0.82%	1,122
May 13, 2026	30.22	30.39	30.22	30.39	30.39	0.50%	107
May 12, 2026	30.14	30.23	30.05	30.23	30.23	-0.11%	303
May 11, 2026	30.30	30.30	30.19	30.27	30.27	0.17%	259
May 8, 2026	30.22	30.22	30.22	30.22	30.22	0.69%	53
May 7, 2026	30.01	30.01	30.01	30.01	30.01	-0.46%	57
May 6, 2026	30.15	30.15	30.15	30.15	30.14	1.51%	12
May 5, 2026	29.70	29.70	29.70	29.70	29.70	0.74%	9
May 4, 2026	29.51	29.51	29.48	29.48	29.48	-0.49%	121
May 1, 2026	29.76	29.76	29.62	29.62	29.62	0.24%	124
Apr 30, 2026	29.55	29.55	29.55	29.55	29.55	1.22%	3
Apr 29, 2026	29.19	29.23	29.19	29.20	29.20	-0.10%	1,203
Apr 28, 2026	29.23	29.23	29.23	29.23	29.22	-0.58%	2
Apr 27, 2026	29.41	29.41	29.40	29.40	29.40	0.09%	1,710
Apr 24, 2026	29.37	29.37	29.37	29.37	29.37	0.72%	14
Apr 23, 2026	29.10	29.16	29.10	29.16	29.16	-0.28%	259
Apr 22, 2026	29.24	29.24	29.24	29.24	29.24	0.97%	5
Apr 21, 2026	28.96	28.96	28.96	28.96	28.96	-0.81%	65
Apr 20, 2026	29.20	29.20	29.20	29.20	29.20	-0.06%	194
Apr 17, 2026	29.23	29.23	29.22	29.22	29.22	1.32%	347
Apr 16, 2026	28.84	28.84	28.84	28.84	28.84	0.16%	115
Apr 15, 2026	28.68	28.79	28.68	28.79	28.79	0.94%	290
Apr 14, 2026	28.53	28.53	28.52	28.52	28.52	1.03%	12,690
Apr 13, 2026	27.89	28.23	27.89	28.23	28.23	1.04%	2,926
Apr 10, 2026	28.03	28.04	27.87	27.94	27.94	-0.07%	8,484,055
Apr 9, 2026	27.73	28.00	27.72	27.96	27.96	0.75%	8,607,536
Apr 8, 2026	28.55	28.55	27.20	27.75	27.75	2.52%	1,116
Apr 7, 2026	26.89	27.07	26.81	27.07	27.07	0.08%	1,332
Apr 6, 2026	27.00	27.05	27.00	27.05	27.05	0.36%	129