Klevo Rewards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.08	0.08	0.07	0.08	0.08	-1.30%	299,073
Jun 4, 2026	0.07	0.08	0.07	0.08	0.08	4.05%	5,246,342
Jun 3, 2026	0.07	0.07	0.07	0.07	0.07	-	727,875
Jun 2, 2026	0.07	0.08	0.07	0.07	0.07	5.71%	2,023,299
Jun 1, 2026	0.07	0.07	0.07	0.07	0.07	2.94%	793,792
May 29, 2026	0.06	0.07	0.06	0.07	0.07	4.62%	1,279,216
May 28, 2026	0.07	0.07	0.06	0.07	0.07	-	747,321
May 27, 2026	0.06	0.07	0.06	0.07	0.07	8.33%	955,987
May 26, 2026	0.06	0.06	0.06	0.06	0.06	5.26%	380,463
May 25, 2026	0.06	0.06	0.06	0.06	0.06	-	23,328
May 22, 2026	0.06	0.06	0.05	0.06	0.06	-3.39%	433,417
May 21, 2026	0.06	0.06	0.06	0.06	0.06	-1.67%	259,156
May 20, 2026	0.07	0.07	0.06	0.06	0.06	-7.69%	1,171,512
May 19, 2026	0.07	0.07	0.06	0.07	0.07	-2.99%	273,601
May 18, 2026	0.07	0.08	0.06	0.07	0.07	-4.29%	2,889,443
May 15, 2026	0.07	0.07	0.07	0.07	0.07	6.06%	911,902
May 14, 2026	0.06	0.07	0.06	0.07	0.07	13.79%	2,698,486
May 13, 2026	0.05	0.06	0.05	0.06	0.06	16.00%	2,915,055
May 12, 2026	0.05	0.05	0.05	0.05	0.05	2.04%	609,745
May 11, 2026	0.05	0.05	0.05	0.05	0.05	-5.77%	1,583,526
May 8, 2026	0.05	0.05	0.05	0.05	0.05	-3.70%	639,137
May 7, 2026	0.05	0.05	0.05	0.05	0.05	1.89%	1,396,733
May 6, 2026	0.06	0.06	0.05	0.05	0.05	3.92%	680,949
May 5, 2026	0.05	0.06	0.05	0.05	0.05	-8.93%	2,501,821
May 4, 2026	0.05	0.06	0.05	0.06	0.06	7.69%	2,146,660
May 1, 2026	0.05	0.06	0.05	0.05	0.05	18.18%	6,274,493
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	4.76%	1,737,409
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	1,575,734
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	2,618,474
Apr 27, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	5,127,890
Apr 24, 2026	0.03	0.04	0.03	0.04	0.04	-5.26%	2,284,220
Apr 23, 2026	0.03	0.04	0.03	0.04	0.04	11.76%	3,515,301
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	9.68%	1,977,547
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	29.17%	6,944,448
Apr 20, 2026	0.02	0.03	0.02	0.02	0.02	9.09%	1,562,922
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-	768,835
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-	1,107,272
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	15.79%	1,204,430
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-17.39%	1,602,227
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	217,808
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-	207,287
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	9.09%	453,190
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-	3,435,795
Apr 1, 2026	0.02	0.03	0.02	0.02	0.02	-4.35%	1,815,764
Mar 31, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	957,298
Mar 30, 2026	0.03	0.03	0.02	0.03	0.03	-3.85%	303,621
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	192,192
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	2,016,478
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-	383,172
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	16.00%	1,838,773