Kalind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	4.88	4.88	4.88	4.88	4.88	-4.87%	218,366
Aug 20, 2026	5.13	5.13	5.13	5.13	5.13	-4.82%	172,198
Aug 19, 2026	5.39	5.39	5.39	5.39	5.39	-4.94%	2,260,331
Aug 18, 2026	5.67	5.67	5.67	5.67	5.67	-4.87%	300,850
Aug 17, 2026	5.96	5.96	5.96	5.96	5.96	-4.94%	575,663
Aug 14, 2026	6.27	6.27	6.27	6.27	6.27	-5.00%	364,641
Aug 13, 2026	6.60	6.60	6.60	6.60	6.60	-4.90%	335,638
Aug 12, 2026	6.94	6.94	6.94	6.94	6.94	-4.93%	502,598
Aug 11, 2026	7.30	7.30	7.30	7.30	7.30	-4.95%	4,253,437
Aug 10, 2026	7.29	8.04	7.29	7.68	7.68	0.13%	21,803,313
Aug 7, 2026	7.67	7.67	7.67	7.67	7.67	-4.96%	594,831
Aug 6, 2026	8.07	8.07	8.07	8.07	8.07	-4.95%	257,724
Aug 5, 2026	8.49	8.49	8.49	8.49	8.49	-4.93%	137,661
Aug 4, 2026	8.93	8.93	8.93	8.93	8.93	-4.90%	234,297
Aug 3, 2026	9.41	9.83	9.39	9.39	9.39	-4.96%	399,189
Jul 31, 2026	10.76	10.80	9.88	9.88	9.88	-5.00%	2,628,765
Jul 30, 2026	10.90	10.90	10.06	10.40	10.40	-0.10%	1,650,350
Jul 29, 2026	10.27	10.64	10.20	10.41	10.41	-2.80%	2,173,862
Jul 28, 2026	10.85	11.02	10.48	10.71	10.71	-2.90%	1,669,235
Jul 27, 2026	10.78	11.26	10.78	11.03	11.03	-2.30%	1,621,926
Jul 24, 2026	10.89	11.29	10.88	11.29	11.29	4.65%	2,562,929
Jul 23, 2026	10.93	11.19	10.67	10.79	10.79	0.12%	5,047,754
Jul 22, 2026	11.06	11.12	10.67	10.78	10.77	-1.40%	2,012,939
Jul 21, 2026	10.93	11.05	10.67	10.93	10.93	-0.04%	1,976,804
Jul 20, 2026	11.20	11.46	10.88	10.93	10.93	-0.29%	1,481,369
Jul 17, 2026	11.19	11.19	10.85	10.96	10.96	-1.33%	585,644
Jul 16, 2026	11.19	11.20	11.02	11.11	11.11	0.18%	1,024,724
Jul 15, 2026	11.14	11.32	11.00	11.09	11.09	-1.21%	1,504,012
Jul 14, 2026	11.44	11.45	11.11	11.23	11.23	-1.42%	2,853,726
Jul 13, 2026	11.53	11.53	11.33	11.39	11.39	-1.74%	2,051,879
Jul 10, 2026	11.73	11.73	11.33	11.59	11.59	0.20%	2,465,189
Jul 9, 2026	11.84	11.84	11.52	11.57	11.57	0.38%	506,182
Jul 8, 2026	11.99	12.00	11.33	11.52	11.52	-2.71%	1,557,052
Jul 7, 2026	12.06	12.06	11.82	11.85	11.85	-1.62%	4,178,871
Jul 6, 2026	12.00	12.07	11.74	12.04	12.04	-0.52%	2,763,044
Jul 3, 2026	11.85	12.20	11.61	12.10	12.10	3.17%	2,540,459
Jul 2, 2026	11.40	11.87	11.27	11.73	11.73	2.92%	2,010,599
Jul 1, 2026	11.33	11.41	11.11	11.40	11.40	1.73%	1,783,004
Jun 30, 2026	11.33	11.41	11.02	11.20	11.20	-0.15%	2,928,569
Jun 29, 2026	11.62	11.83	11.20	11.22	11.22	-3.88%	4,597,132
Jun 25, 2026	11.67	12.00	11.54	11.68	11.67	-2.07%	643,626
Jun 24, 2026	12.16	12.21	11.73	11.92	11.92	-1.14%	3,695,744
Jun 23, 2026	11.74	12.33	11.73	12.06	12.06	0.41%	5,934,036
Jun 22, 2026	11.97	12.27	11.60	12.01	12.01	0.51%	3,113,069
Jun 19, 2026	12.13	12.27	11.84	11.95	11.95	-1.34%	947,129
Jun 18, 2026	11.81	12.53	11.81	12.11	12.11	0.20%	3,694,206
Jun 17, 2026	12.27	12.27	11.88	12.09	12.09	-2.05%	1,791,892
Jun 16, 2026	12.67	12.67	12.07	12.34	12.34	-2.45%	2,008,379
Jun 15, 2026	12.79	12.80	12.27	12.65	12.65	1.16%	4,757,167
Jun 12, 2026	12.28	12.67	12.27	12.50	12.50	1.88%	1,885,971