Kalind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	87.96	87.99	85.00	86.93	86.93	0.20%	328,692
Jul 9, 2026	88.80	88.80	86.43	86.76	86.76	0.38%	67,491
Jul 8, 2026	89.90	90.00	85.00	86.43	86.43	-2.71%	207,607
Jul 7, 2026	90.45	90.48	88.61	88.84	88.84	-1.62%	557,183
Jul 6, 2026	90.01	90.50	88.03	90.30	90.30	-0.52%	368,406
Jul 3, 2026	88.85	91.50	87.05	90.77	90.77	3.17%	338,728
Jul 2, 2026	85.48	88.99	84.51	87.98	87.98	2.92%	268,080
Jul 1, 2026	84.95	85.60	83.30	85.48	85.48	1.73%	237,734
Jun 30, 2026	84.95	85.60	82.61	84.03	84.03	-0.15%	390,476
Jun 29, 2026	87.15	88.69	84.00	84.16	84.16	-3.88%	612,951
Jun 25, 2026	87.50	90.00	86.51	87.56	87.56	-2.07%	85,817
Jun 24, 2026	91.20	91.59	88.00	89.41	89.41	-1.14%	492,766
Jun 23, 2026	88.01	92.50	88.00	90.44	90.44	0.41%	791,205
Jun 22, 2026	89.75	92.00	87.00	90.07	90.07	0.51%	415,076
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