Kalind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	91.00	92.00	88.78	89.61	89.61	-1.34%	126,284
Jun 18, 2026	88.55	93.99	88.55	90.83	90.83	0.20%	492,561
Jun 17, 2026	92.00	92.00	89.11	90.65	90.65	-2.05%	238,919
Jun 16, 2026	94.99	95.00	90.50	92.55	92.55	-2.45%	267,784
Jun 15, 2026	95.90	96.00	92.00	94.87	94.87	1.16%	634,289
Jun 12, 2026	92.10	95.00	92.00	93.78	93.78	1.88%	251,463
Jun 11, 2026	94.55	95.89	90.11	92.05	92.05	-2.64%	701,452
Jun 10, 2026	95.00	96.10	93.00	94.55	94.55	-1.45%	848,814
Jun 9, 2026	97.10	97.98	93.50	95.94	95.94	-0.32%	211,427
Jun 8, 2026	99.99	99.99	95.05	96.25	96.25	-3.49%	909,487
Jun 5, 2026	97.00	100.40	96.52	99.73	99.73	3.33%	2,331,034
Jun 4, 2026	95.24	97.11	95.01	96.52	96.52	3.65%	538,422
Jun 3, 2026	93.10	95.77	90.10	93.12	93.12	2.09%	1,748,306
Jun 2, 2026	90.00	92.99	89.40	91.21	91.21	-1.79%	178,319
Jun 1, 2026	91.10	94.78	86.01	92.87	92.87	2.88%	2,080,709
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