Klevo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.55	0.67	0.55	0.63	0.63	13.64%	22,860
Oct 8, 2026	0.55	0.58	0.55	0.55	0.55	-2.65%	29,517
Oct 7, 2026	0.55	0.57	0.55	0.57	0.57	8.65%	8,315
Oct 6, 2026	0.56	0.59	0.52	0.52	0.52	-5.45%	10,775
Oct 5, 2026	0.55	0.59	0.55	0.55	0.55	5.77%	29,762
Oct 2, 2026	0.55	0.56	0.51	0.52	0.52	-8.77%	54,926
Oct 1, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	2,953
Sep 30, 2026	0.54	0.55	0.54	0.55	0.55	4.76%	48,458
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	15,137
Sep 28, 2026	0.54	0.54	0.53	0.53	0.53	-	65,229
Sep 25, 2026	0.52	0.53	0.51	0.53	0.53	-1.85%	56,994
Sep 24, 2026	0.52	0.54	0.52	0.54	0.54	4.85%	2,482
Sep 23, 2026	0.54	0.56	0.51	0.52	0.52	-8.04%	14,542
Sep 22, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	1,428
Sep 21, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	49,691
Sep 18, 2026	0.57	0.57	0.56	0.56	0.56	-4.27%	61
Sep 17, 2026	0.59	0.60	0.55	0.59	0.59	-2.50%	106,735
Sep 16, 2026	0.60	0.61	0.60	0.60	0.60	8.11%	5,183
Sep 15, 2026	0.60	0.62	0.56	0.56	0.56	-2.63%	36,070
Sep 14, 2026	0.62	0.64	0.54	0.57	0.57	-13.64%	100,705
Sep 11, 2026	0.72	0.74	0.64	0.66	0.66	-5.71%	41,968
Sep 10, 2026	0.71	0.76	0.70	0.70	0.70	-3.45%	26,182
Sep 9, 2026	0.69	0.73	0.66	0.73	0.73	2.84%	29,196
Sep 8, 2026	0.71	0.77	0.71	0.71	0.71	-0.70%	78,664
Sep 7, 2026	0.70	0.72	0.70	0.71	0.71	9.23%	32,361
Sep 4, 2026	0.59	0.65	0.59	0.65	0.65	6.56%	27,336
Sep 3, 2026	0.63	0.63	0.61	0.61	0.61	-4.69%	9,981
Sep 1, 2026	0.64	0.64	0.64	0.64	0.64	-8.57%	-
Aug 31, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	-
Aug 28, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 27, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 26, 2026	0.65	0.65	0.65	0.65	0.65	-13.33%	-
Aug 25, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 24, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	18,738
Aug 21, 2026	0.85	0.85	0.77	0.78	0.78	-10.34%	50,146
Aug 20, 2026	0.80	0.87	0.75	0.87	0.87	16.00%	73,934
Aug 19, 2026	0.80	0.82	0.74	0.75	0.75	-8.54%	184,975
Aug 18, 2026	0.87	0.89	0.82	0.82	0.82	-7.87%	226,158
Aug 17, 2026	0.91	0.92	0.76	0.89	0.89	-2.20%	118,610
Aug 14, 2026	0.87	0.94	0.73	0.91	0.91	1.11%	331,033
Aug 13, 2026	0.75	0.90	0.67	0.90	0.90	20.00%	401,246
Aug 12, 2026	0.57	0.80	0.55	0.75	0.75	33.93%	210,260
Aug 11, 2026	0.47	0.57	0.47	0.56	0.56	19.15%	123,161
Aug 10, 2026	0.46	0.47	0.46	0.47	0.47	-2.08%	1,070
Aug 7, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	27,088
Aug 6, 2026	0.46	0.46	0.46	0.46	0.46	-	17,988
Aug 5, 2026	0.46	0.47	0.46	0.46	0.46	-	17,648
Aug 4, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	24,517
Aug 3, 2026	0.48	0.48	0.41	0.47	0.47	-2.08%	96,161
Jul 31, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	6,287