KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	31.42	31.55	31.42	31.55	31.55	0.20%	1,206
Oct 19, 2026	31.62	31.64	31.48	31.48	31.48	0.42%	679
Oct 16, 2026	31.35	31.35	31.35	31.35	31.35	-1.08%	63
Oct 15, 2026	31.70	31.70	31.70	31.70	31.70	0.46%	72
Oct 14, 2026	31.55	31.55	31.55	31.55	31.55	-1.17%	29
Oct 13, 2026	31.92	31.92	31.92	31.92	31.92	-0.09%	12
Oct 12, 2026	31.94	31.95	31.94	31.95	31.95	-0.07%	175
Oct 9, 2026	31.97	31.97	31.97	31.97	31.97	0.69%	11
Oct 8, 2026	31.75	31.75	31.75	31.75	31.75	-0.42%	18
Oct 7, 2026	31.89	31.89	31.89	31.89	31.89	-0.40%	34
Oct 6, 2026	32.02	32.02	32.02	32.02	32.02	0.69%	34
Oct 5, 2026	31.80	31.80	31.80	31.80	31.80	0.59%	26
Oct 2, 2026	31.61	31.61	31.61	31.61	31.61	0.70%	17
Oct 1, 2026	31.39	31.39	31.39	31.39	31.39	0.01%	98
Sep 30, 2026	31.39	31.39	31.39	31.39	31.39	-0.11%	1,130
Sep 29, 2026	31.41	31.43	31.31	31.43	31.43	-0.01%	6,428
Sep 28, 2026	31.43	31.45	31.43	31.43	31.43	-0.92%	789
Sep 25, 2026	31.71	31.72	31.71	31.72	31.72	0.45%	366
Sep 24, 2026	31.50	31.58	31.50	31.58	31.58	0.02%	291
Sep 23, 2026	31.57	31.57	31.57	31.57	31.57	-0.83%	4,002
Sep 22, 2026	31.84	31.84	31.84	31.84	31.84	-	47
Sep 21, 2026	31.84	31.84	31.84	31.84	31.84	1.75%	3,012
Sep 18, 2026	31.26	31.37	31.18	31.37	31.29	0.06%	6,442
Sep 17, 2026	31.29	31.35	31.28	31.35	31.27	1.14%	2,158
Sep 16, 2026	31.30	31.30	30.85	31.00	30.92	-0.61%	2,636
Sep 15, 2026	31.20	31.20	31.15	31.19	31.11	-0.46%	838
Sep 14, 2026	31.33	31.33	31.33	31.33	31.25	-0.49%	13
Sep 11, 2026	31.48	31.48	31.48	31.48	31.41	0.88%	10
Sep 10, 2026	31.21	31.21	31.21	31.21	31.13	-0.62%	2,511
Sep 9, 2026	31.40	31.40	31.40	31.40	31.33	-0.47%	246
Sep 8, 2026	31.56	31.56	31.55	31.55	31.47	-0.57%	1,100
Sep 4, 2026	31.73	31.73	31.73	31.73	31.66	-0.39%	10
Sep 3, 2026	31.86	31.86	31.86	31.86	31.78	1.12%	65
Sep 2, 2026	31.51	31.51	31.51	31.51	31.43	0.53%	10
Sep 1, 2026	31.34	31.34	31.34	31.34	31.26	-0.89%	101
Aug 31, 2026	31.62	31.62	31.62	31.62	31.55	-0.31%	10
Aug 28, 2026	31.72	31.72	31.72	31.72	31.64	-0.26%	340
Aug 27, 2026	31.76	31.86	31.73	31.81	31.73	0.67%	7,051,174
Aug 26, 2026	31.59	31.59	31.59	31.59	31.52	-0.04%	1,256
Aug 25, 2026	31.62	31.62	31.61	31.61	31.53	0.36%	134
Aug 24, 2026	31.49	31.49	31.49	31.49	31.42	-0.29%	2,192
Aug 21, 2026	31.58	31.58	31.58	31.58	31.51	0.53%	634
Aug 20, 2026	31.42	31.42	31.42	31.42	31.34	-0.73%	23
Aug 19, 2026	31.65	31.65	31.65	31.65	31.57	0.15%	36
Aug 18, 2026	31.67	31.67	31.60	31.60	31.52	-0.72%	433
Aug 17, 2026	31.91	31.91	31.83	31.83	31.75	-0.44%	286
Aug 14, 2026	31.97	31.97	31.97	31.97	31.89	-0.16%	13
Aug 13, 2026	32.00	32.07	31.99	32.02	31.94	0.64%	2,689
Aug 12, 2026	31.82	31.82	31.82	31.82	31.74	0.31%	11
Aug 11, 2026	31.79	31.79	31.72	31.72	31.64	-0.27%	1,343