Kalray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.68	2.98	2.54	2.60	2.60	-0.76%	624,186
Jan 29, 2026	2.43	2.67	2.42	2.62	2.62	5.65%	481,343
Jan 28, 2026	2.83	2.92	2.42	2.48	2.48	-11.11%	645,849
Jan 27, 2026	2.54	3.10	2.44	2.79	2.79	6.49%	885,730
Jan 26, 2026	3.28	3.30	2.62	2.62	2.62	-26.82%	1,323,514
Jan 23, 2026	3.74	4.33	3.33	3.58	3.58	-1.92%	2,081,935
Jan 22, 2026	3.16	3.79	3.05	3.65	3.65	16.99%	1,460,444
Jan 21, 2026	2.90	3.20	2.63	3.12	3.12	7.59%	1,018,833
Jan 20, 2026	2.90	3.13	2.27	2.90	2.90	3.94%	1,086,460
Jan 19, 2026	2.24	2.97	2.21	2.79	2.79	28.57%	1,732,971
Jan 16, 2026	1.63	2.39	1.61	2.17	2.17	36.14%	1,477,749
Jan 15, 2026	1.52	1.60	1.41	1.59	1.59	5.01%	473,488
Jan 14, 2026	1.41	1.60	1.35	1.52	1.52	13.62%	855,620
Jan 13, 2026	1.31	1.44	1.28	1.34	1.34	4.05%	309,141
Jan 12, 2026	1.28	1.34	1.26	1.28	1.28	3.55%	151,282
Jan 9, 2026	1.22	1.29	1.20	1.24	1.24	0.81%	93,392
Jan 8, 2026	1.30	1.31	1.18	1.23	1.23	-3.15%	155,941
Jan 7, 2026	1.17	1.34	1.15	1.27	1.27	5.31%	183,543
Jan 6, 2026	1.30	1.36	1.17	1.21	1.21	-9.60%	271,277
Jan 5, 2026	1.24	1.36	1.24	1.33	1.33	8.63%	308,858
Jan 2, 2026	1.18	1.23	1.12	1.23	1.23	4.07%	166,291
Dec 31, 2025	1.18	1.23	1.15	1.18	1.18	-1.67%	92,901
Dec 30, 2025	1.13	1.24	1.11	1.20	1.20	-4.00%	264,116
Dec 29, 2025	1.00	1.25	0.99	1.25	1.25	26.01%	805,170
Dec 24, 2025	1.03	1.08	0.94	0.99	0.99	-2.55%	218,889
Dec 23, 2025	0.84	1.02	0.82	1.02	1.02	21.33%	346,389
Dec 22, 2025	0.83	0.87	0.81	0.84	0.84	0.84%	101,574
Dec 19, 2025	0.82	0.85	0.76	0.83	0.83	1.34%	78,908
Dec 18, 2025	0.77	0.85	0.76	0.82	0.82	7.74%	100,631
Dec 17, 2025	0.80	0.80	0.76	0.76	0.76	-3.79%	59,309
Dec 16, 2025	0.83	0.83	0.79	0.79	0.79	-4.35%	38,418
Dec 15, 2025	0.82	0.85	0.80	0.83	0.83	2.22%	81,291
Dec 12, 2025	0.78	0.82	0.77	0.81	0.81	5.06%	49,619
Dec 11, 2025	0.80	0.82	0.77	0.77	0.77	-3.63%	41,486
Dec 10, 2025	0.80	0.82	0.77	0.80	0.80	0.38%	58,240
Dec 9, 2025	0.83	0.83	0.78	0.80	0.80	-3.39%	80,242
Dec 8, 2025	0.76	0.85	0.72	0.83	0.83	9.13%	275,538
Dec 5, 2025	0.70	0.79	0.69	0.76	0.76	0.27%	158,805
Dec 4, 2025	0.73	0.80	0.72	0.75	0.75	3.29%	105,953
Dec 3, 2025	0.74	0.75	0.73	0.73	0.73	-	26,787
Dec 2, 2025	0.73	0.75	0.70	0.73	0.73	-0.27%	75,860
Dec 1, 2025	0.75	0.76	0.68	0.73	0.73	-5.91%	137,880
Nov 28, 2025	0.82	0.83	0.74	0.78	0.78	-5.58%	174,466
Nov 27, 2025	0.70	0.82	0.70	0.82	0.82	17.71%	162,537
Nov 26, 2025	0.70	0.73	0.68	0.70	0.70	0.43%	45,134
Nov 25, 2025	0.71	0.71	0.68	0.70	0.70	-1.83%	50,292
Nov 24, 2025	0.68	0.75	0.66	0.71	0.71	4.87%	91,917
Nov 21, 2025	0.70	0.70	0.64	0.68	0.68	-4.65%	179,360
Nov 20, 2025	0.79	0.80	0.71	0.71	0.71	-7.55%	95,212
Nov 19, 2025	0.75	0.79	0.70	0.77	0.77	-0.78%	126,950