Kalray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.53	0.54	0.52	0.53	0.53	0.38%	33,381
Aug 28, 2025	0.56	0.56	0.51	0.53	0.53	-4.68%	54,908
Aug 27, 2025	0.55	0.57	0.52	0.56	0.56	-0.71%	63,613
Aug 26, 2025	0.58	0.58	0.54	0.56	0.56	-2.61%	31,040
Aug 25, 2025	0.56	0.58	0.56	0.58	0.58	1.95%	62,763
Aug 22, 2025	0.56	0.58	0.55	0.56	0.56	0.36%	27,904
Aug 21, 2025	0.56	0.60	0.54	0.56	0.56	-	43,747
Aug 20, 2025	0.59	0.60	0.55	0.56	0.56	-3.93%	66,568
Aug 19, 2025	0.56	0.59	0.55	0.59	0.59	5.60%	40,442
Aug 18, 2025	0.57	0.58	0.55	0.55	0.55	-2.29%	63,405
Aug 15, 2025	0.57	0.58	0.56	0.57	0.57	-1.22%	21,445
Aug 14, 2025	0.58	0.58	0.56	0.57	0.57	-0.35%	42,374
Aug 13, 2025	0.58	0.59	0.57	0.58	0.58	-0.35%	26,622
Aug 12, 2025	0.59	0.59	0.58	0.58	0.58	-2.03%	26,723
Aug 11, 2025	0.60	0.60	0.58	0.59	0.59	-1.01%	20,650
Aug 8, 2025	0.59	0.61	0.59	0.60	0.60	1.02%	14,203
Aug 7, 2025	0.60	0.60	0.58	0.59	0.59	-2.32%	41,397
Aug 6, 2025	0.59	0.60	0.59	0.60	0.60	2.37%	10,960
Aug 5, 2025	0.61	0.62	0.58	0.59	0.59	-1.67%	43,501
Aug 4, 2025	0.62	0.63	0.56	0.60	0.60	-3.23%	89,142
Aug 1, 2025	0.68	0.68	0.62	0.62	0.62	-9.88%	91,221
Jul 31, 2025	0.70	0.73	0.68	0.69	0.69	-1.71%	77,266
Jul 30, 2025	0.70	0.76	0.67	0.70	0.70	1.45%	175,991
Jul 29, 2025	0.67	0.70	0.67	0.69	0.69	4.39%	96,811
Jul 28, 2025	0.66	0.69	0.64	0.66	0.66	0.15%	84,650
Jul 25, 2025	0.65	0.66	0.64	0.66	0.66	2.64%	24,532
Jul 24, 2025	0.64	0.65	0.63	0.64	0.64	0.94%	45,916
Jul 23, 2025	0.63	0.64	0.62	0.64	0.64	2.58%	14,887
Jul 22, 2025	0.62	0.64	0.62	0.62	0.62	0.81%	28,084
Jul 21, 2025	0.62	0.64	0.62	0.62	0.62	0.16%	45,643
Jul 18, 2025	0.62	0.63	0.61	0.62	0.62	-0.49%	50,939
Jul 17, 2025	0.62	0.62	0.61	0.62	0.62	-0.32%	26,023
Jul 16, 2025	0.63	0.64	0.62	0.62	0.62	-	46,390
Jul 15, 2025	0.67	0.67	0.62	0.62	0.62	-5.05%	74,109
Jul 14, 2025	0.68	0.70	0.64	0.65	0.65	-9.05%	150,450
Jul 11, 2025	0.66	0.89	0.66	0.72	0.72	49.58%	546,448
Jul 10, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 9, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 8, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 7, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 4, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 3, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 2, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 1, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 30, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 27, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 26, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 25, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 24, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 23, 2025	0.48	0.48	0.48	0.48	0.48	-	-