KLMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	31.41	31.42	31.41	31.42	31.41	-0.47%	117
Jan 6, 2026	31.45	31.56	31.41	31.56	31.56	0.67%	2,581
Jan 5, 2026	31.24	31.37	31.24	31.35	31.35	0.76%	1,339
Jan 2, 2026	31.03	31.12	31.03	31.12	31.12	0.46%	258
Dec 31, 2025	30.97	30.97	30.97	30.97	30.97	-0.60%	10
Dec 30, 2025	31.12	31.16	31.12	31.16	31.16	0.04%	210
Dec 29, 2025	31.15	31.15	31.15	31.15	31.15	-0.38%	19
Dec 26, 2025	31.27	31.27	31.27	31.27	31.27	0.06%	28
Dec 24, 2025	31.25	31.29	31.25	31.25	31.25	0.34%	1,597
Dec 23, 2025	31.14	31.14	31.14	31.14	31.14	0.53%	12
Dec 22, 2025	30.98	30.98	30.98	30.98	30.98	0.23%	36
Dec 19, 2025	30.91	30.91	30.91	30.91	30.70	0.42%	3,351
Dec 18, 2025	30.78	30.78	30.78	30.78	30.57	0.87%	35
Dec 17, 2025	30.51	30.51	30.51	30.51	30.31	-1.11%	18
Dec 16, 2025	30.85	30.85	30.85	30.85	30.65	-0.22%	9
Dec 15, 2025	30.92	30.92	30.92	30.92	30.71	0.13%	17
Dec 12, 2025	31.08	31.08	30.72	30.88	30.68	-1.08%	7,290
Dec 11, 2025	31.22	31.22	31.22	31.22	31.01	0.14%	20
Dec 10, 2025	31.01	31.18	31.01	31.18	30.97	0.85%	541
Dec 9, 2025	30.91	30.91	30.91	30.91	30.71	-	11
Dec 8, 2025	30.92	30.92	30.92	30.92	30.71	-0.39%	10
Dec 5, 2025	31.04	31.04	31.04	31.04	30.83	0.17%	11
Dec 4, 2025	30.98	30.98	30.98	30.98	30.77	0.11%	10
Dec 3, 2025	30.95	30.95	30.95	30.95	30.74	0.35%	13
Dec 2, 2025	30.84	30.84	30.84	30.84	30.63	0.31%	10
Dec 1, 2025	30.75	30.75	30.75	30.75	30.54	-0.42%	171
Nov 28, 2025	30.89	30.89	30.88	30.88	30.67	0.38%	307
Nov 26, 2025	30.76	30.76	30.76	30.76	30.55	1.16%	77
Nov 25, 2025	30.32	30.61	30.18	30.41	30.20	0.56%	5,288
Nov 24, 2025	30.24	30.24	30.24	30.24	30.03	1.22%	6
Nov 21, 2025	29.87	29.87	29.87	29.87	29.67	1.02%	7
Nov 20, 2025	29.57	29.57	29.57	29.57	29.37	-1.54%	6
Nov 19, 2025	30.03	30.03	30.03	30.03	29.83	0.14%	5
Nov 18, 2025	29.99	29.99	29.99	29.99	29.79	-0.76%	6
Nov 17, 2025	30.22	30.22	30.22	30.22	30.02	-1.04%	8
Nov 14, 2025	30.91	30.91	30.54	30.54	30.33	-0.05%	114
Nov 13, 2025	30.56	30.56	30.56	30.56	30.35	-1.59%	116
Nov 12, 2025	31.05	31.05	31.05	31.05	30.84	0.19%	7
Nov 11, 2025	30.95	30.99	30.95	30.99	30.78	0.10%	555
Nov 10, 2025	30.96	30.96	30.96	30.96	30.75	1.62%	5
Nov 7, 2025	30.14	30.47	30.14	30.47	30.26	-0.11%	522
Nov 6, 2025	30.58	30.71	30.43	30.50	30.29	-0.80%	8,369
Nov 5, 2025	30.60	31.03	30.47	30.75	30.54	0.30%	16,080
Nov 4, 2025	30.50	30.76	30.50	30.66	30.45	-1.28%	3,148
Nov 3, 2025	32.59	32.59	31.05	31.05	30.84	0.04%	265
Oct 31, 2025	31.04	31.04	31.04	31.04	30.83	0.28%	2
Oct 30, 2025	30.80	31.07	30.80	30.95	30.74	-0.83%	1,334
Oct 29, 2025	31.33	31.33	30.96	31.21	31.00	-0.31%	315
Oct 28, 2025	31.31	31.31	31.31	31.31	31.10	0.29%	84
Oct 27, 2025	31.22	31.22	31.22	31.22	31.01	1.03%	90