Klevo Rewards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.50	0.50	0.47	0.47	0.47	-11.32%	39,273
Jul 29, 2026	0.52	0.54	0.51	0.53	0.53	-	148,024
Jul 28, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	34,906
Jul 27, 2026	0.50	0.52	0.50	0.52	0.52	-	28,079
Jul 24, 2026	0.52	0.52	0.52	0.52	0.52	-	5,009
Jul 23, 2026	0.55	0.55	0.52	0.52	0.52	-10.34%	13,999
Jul 22, 2026	0.55	0.58	0.50	0.58	0.58	1.75%	97,123
Jul 21, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	18,029
Jul 20, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	52,017
Jul 17, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	47,142
Jul 16, 2026	0.62	0.63	0.62	0.62	0.62	-	4,569
Jul 15, 2026	0.60	0.63	0.59	0.62	0.62	5.08%	21,146
Jul 14, 2026	0.57	0.59	0.56	0.59	0.59	7.27%	7,447
Jul 13, 2026	0.50	0.64	0.50	0.55	0.55	19.57%	161,906
Jul 10, 2026	0.51	0.53	0.46	0.46	0.46	-17.86%	72,416
Jul 9, 2026	0.65	0.65	0.55	0.56	0.56	-13.85%	85,364
Jul 8, 2026	0.75	0.75	0.65	0.65	0.65	-17.72%	60,951
Jul 7, 2026	0.80	0.80	0.72	0.79	0.79	-1.25%	30,963
Jul 6, 2026	0.78	0.80	0.74	0.80	0.80	-	40,947
Jul 3, 2026	0.79	0.80	0.79	0.80	0.80	-	34,015
Jul 2, 2026	0.74	0.80	0.72	0.80	0.80	11.11%	27,743
Jul 1, 2026	0.81	0.81	0.70	0.72	0.72	-8.86%	77,626
Jun 30, 2026	0.80	0.81	0.77	0.79	0.79	-1.25%	63,463
Jun 29, 2026	0.73	0.80	0.70	0.80	0.80	3.90%	20,965
Jun 26, 2026	0.76	0.77	0.73	0.77	0.77	1.32%	6,178
Jun 25, 2026	0.70	0.76	0.66	0.76	0.76	10.14%	63,042
Jun 24, 2026	0.74	0.74	0.61	0.69	0.69	-9.21%	93,299
Jun 23, 2026	0.84	0.84	0.72	0.76	0.76	-7.32%	113,201
Jun 22, 2026	0.90	0.91	0.79	0.82	0.82	-8.89%	108,335