KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	30.15	1.51%	12
May 5, 2026	29.70	29.70	29.70	29.70	29.70	0.75%	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	0.23%	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	29.23	-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	-0.82%	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	0.95%	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
Apr 2, 2026	26.95	26.95	26.95	26.95	26.95	0.22%	18
Apr 1, 2026	26.99	27.01	26.89	26.89	26.89	0.68%	800
Mar 31, 2026	26.38	26.71	26.37	26.71	26.71	2.88%	793
Mar 30, 2026	26.14	26.14	25.96	25.96	25.96	-0.48%	787
Mar 27, 2026	26.05	26.09	26.02	26.09	26.09	-1.15%	29,685
Mar 26, 2026	26.50	26.51	26.39	26.39	26.39	-2.23%	20,920,469
Mar 25, 2026	26.94	27.08	26.94	26.99	26.99	0.60%	29,954,824
Mar 24, 2026	26.72	26.83	26.72	26.83	26.83	-0.50%	213
Mar 23, 2026	26.99	26.99	26.97	26.97	26.97	0.62%	116
Mar 20, 2026	26.70	26.80	26.70	26.80	26.68	-1.33%	902
Mar 19, 2026	27.10	27.16	27.10	27.16	27.03	-0.37%	341
Mar 18, 2026	27.55	27.55	27.17	27.26	27.13	-1.27%	1,003
Mar 17, 2026	27.61	27.61	27.61	27.61	27.48	0.19%	60
Mar 16, 2026	27.56	27.56	27.56	27.56	27.43	1.27%	528
Mar 13, 2026	27.27	27.27	27.22	27.22	27.09	-0.27%	436
Mar 12, 2026	27.44	27.49	27.29	27.29	27.16	-2.15%	10,244,357
Mar 11, 2026	27.74	27.95	27.74	27.89	27.76	-0.14%	12,468,457
Mar 10, 2026	27.84	28.14	27.84	27.93	27.80	-0.14%	12,958,673
Mar 9, 2026	27.54	28.06	27.27	27.97	27.84	0.97%	13,106,532
Mar 6, 2026	27.53	27.70	27.53	27.70	27.57	-0.73%	782