Kalind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	86.48	90.75	86.48	90.27	90.27	4.38%	403,666
May 27, 2026	84.00	88.00	82.05	86.48	86.48	2.93%	211,297
May 26, 2026	84.35	85.72	83.22	84.02	84.02	-4.09%	223,439
May 25, 2026	92.00	92.50	87.52	87.60	87.60	-4.91%	305,427
May 22, 2026	94.77	95.90	91.05	92.12	92.12	-2.80%	1,142,915
May 21, 2026	96.60	96.60	92.50	94.77	94.77	2.60%	1,468,459
May 20, 2026	86.00	92.41	85.90	92.37	92.37	4.95%	245,438
May 19, 2026	84.23	88.01	80.00	88.01	88.01	5.00%	1,354,981
May 18, 2026	87.00	88.99	82.99	83.82	83.82	-4.04%	369,369
May 15, 2026	89.39	89.40	85.51	87.35	87.35	-0.24%	597,909
May 14, 2026	87.21	89.00	85.53	87.56	87.56	0.40%	524,193
May 13, 2026	87.22	89.40	85.00	87.21	87.21	-0.01%	583,885
May 12, 2026	89.99	89.99	86.70	87.22	87.22	-3.08%	556,203
May 11, 2026	92.30	94.00	88.11	89.99	89.99	-2.97%	2,061,919
May 8, 2026	92.42	93.89	92.00	92.74	92.74	0.05%	117,436
May 7, 2026	93.24	94.00	91.81	92.69	92.69	-0.30%	137,149
May 6, 2026	91.80	94.80	90.75	92.97	92.97	1.32%	443,759
May 5, 2026	90.05	95.00	86.15	91.76	91.76	1.19%	1,096,577
May 4, 2026	91.60	97.05	90.39	90.68	90.68	-4.69%	438,167
Apr 30, 2026	97.00	98.00	94.30	95.14	95.14	-2.26%	593,979
Apr 29, 2026	99.48	99.48	95.00	97.34	97.34	-0.42%	566,752
Apr 28, 2026	99.50	102.00	97.00	97.75	97.75	-1.14%	563,707
Apr 27, 2026	98.61	101.00	98.00	98.88	98.88	-1.19%	301,888
Apr 24, 2026	99.54	103.00	97.57	100.07	100.07	0.54%	896,286
Apr 23, 2026	101.41	102.00	98.00	99.53	99.53	-1.85%	285,183
Apr 22, 2026	98.90	103.45	95.00	101.41	101.41	2.87%	611,851
Apr 21, 2026	100.98	101.00	96.62	98.58	98.58	-1.31%	993,669
Apr 20, 2026	101.00	101.90	98.00	99.89	99.89	-0.44%	196,391
Apr 17, 2026	100.99	102.50	97.50	100.33	100.33	1.52%	489,345
Apr 16, 2026	95.01	100.30	93.11	98.83	98.83	2.83%	879,290
Apr 15, 2026	100.00	100.00	94.00	96.11	96.11	-2.65%	1,814,746
Apr 13, 2026	102.00	102.40	97.70	98.73	98.73	-3.61%	495,779
Apr 10, 2026	103.90	104.80	102.15	102.43	102.43	-0.50%	153,643
Apr 9, 2026	105.90	105.90	102.00	102.94	102.94	-1.77%	303,966
Apr 8, 2026	103.00	106.00	101.00	104.80	104.80	1.25%	555,866
Apr 7, 2026	104.75	106.00	100.05	103.51	103.51	-0.69%	1,971,832
Apr 6, 2026	101.00	105.00	100.00	104.23	104.23	3.15%	1,879,482
Apr 2, 2026	96.25	101.05	96.25	101.05	101.05	5.00%	829,082
Apr 1, 2026	94.99	97.58	93.00	96.24	96.24	3.55%	500,345
Mar 30, 2026	93.99	95.00	92.10	92.94	92.94	-0.69%	296,621
Mar 27, 2026	93.39	96.00	91.21	93.59	93.59	0.70%	1,413,303
Mar 25, 2026	93.90	93.90	91.00	92.94	92.94	2.87%	761,263
Mar 24, 2026	87.90	90.35	87.10	90.35	90.35	5.00%	1,617,498
Mar 23, 2026	82.00	87.37	79.05	86.05	86.05	3.41%	1,516,326
Mar 20, 2026	85.00	88.00	82.29	83.21	83.21	-3.94%	203,105
Mar 19, 2026	84.53	89.84	84.53	86.62	86.62	-0.49%	381,669
Mar 18, 2026	89.99	89.99	86.30	87.05	87.05	-2.66%	157,312
Mar 17, 2026	89.47	90.49	85.51	89.43	89.43	-0.53%	420,871
Mar 16, 2026	93.87	93.87	85.43	89.91	89.91	-0.01%	518,945
Mar 13, 2026	87.16	91.51	86.00	89.92	89.92	3.17%	1,483,292