Klarsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.04	1.07	1.00	1.02	1.02	-4.67%	3,008
Mar 5, 2026	1.06	1.09	0.98	1.07	1.07	-0.47%	6,805
Mar 4, 2026	1.09	1.09	0.98	1.08	1.08	-	4,043
Mar 3, 2026	1.03	1.09	1.03	1.08	1.08	3.86%	4,112
Mar 2, 2026	0.98	1.05	0.98	1.04	1.04	2.48%	3,286
Feb 27, 2026	1.01	1.05	0.98	1.01	1.01	-	4,629
Feb 26, 2026	0.96	1.01	0.96	1.01	1.01	3.27%	5,468
Feb 25, 2026	0.99	1.00	0.97	0.98	0.98	-0.20%	3,983
Feb 24, 2026	0.97	1.01	0.96	0.98	0.98	-6.22%	12,973
Feb 23, 2026	1.03	1.08	0.93	1.05	1.05	-1.42%	13,623
Feb 20, 2026	1.08	1.13	1.04	1.06	1.06	-1.85%	7,794
Feb 19, 2026	1.06	1.12	1.02	1.08	1.08	-4.42%	22,580
Feb 18, 2026	1.13	1.13	1.06	1.13	1.13	-	2,112
Feb 17, 2026	1.08	1.13	1.08	1.13	1.13	0.44%	2,287
Feb 16, 2026	1.13	1.13	1.06	1.13	1.13	-	9,709
Feb 13, 2026	1.10	1.15	1.05	1.13	1.13	-2.17%	13,508
Feb 12, 2026	1.11	1.15	1.05	1.15	1.15	0.88%	5,763
Feb 11, 2026	1.18	1.18	1.04	1.14	1.14	-0.44%	10,028
Feb 10, 2026	1.03	1.19	1.01	1.15	1.15	3.15%	22,125
Feb 9, 2026	1.15	1.17	1.02	1.11	1.11	-1.77%	11,202
Feb 6, 2026	1.11	1.16	1.08	1.13	1.13	5.61%	18,350
Feb 5, 2026	1.02	1.07	1.02	1.07	1.07	4.90%	17,798
Feb 4, 2026	1.03	1.03	0.97	1.02	1.02	-0.97%	1,963
Feb 3, 2026	0.97	1.03	0.96	1.03	1.03	3.00%	5,711
Feb 2, 2026	1.00	1.00	0.93	1.00	1.00	3.31%	6,810
Jan 30, 2026	1.03	1.03	0.93	0.97	0.97	-5.56%	14,597
Jan 29, 2026	1.03	1.03	0.97	1.03	1.03	-0.97%	21,018
Jan 28, 2026	1.04	1.04	1.00	1.04	1.04	-	990
Jan 27, 2026	1.07	1.07	1.00	1.04	1.04	3.50%	10,532
Jan 26, 2026	1.07	1.14	1.00	1.00	1.00	-5.66%	74,792
Jan 23, 2026	0.97	1.07	0.94	1.06	1.06	9.50%	36,235
Jan 22, 2026	0.89	0.97	0.87	0.97	0.97	9.01%	21,798
Jan 21, 2026	0.85	0.89	0.85	0.89	0.89	2.07%	3,342
Jan 20, 2026	0.84	0.87	0.84	0.87	0.87	-	630
Jan 19, 2026	0.87	0.87	0.83	0.87	0.87	0.23%	8,275
Jan 16, 2026	0.82	0.87	0.82	0.87	0.87	5.85%	9,618
Jan 15, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	1,313
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	2,576
Jan 13, 2026	0.83	0.85	0.80	0.85	0.85	2.16%	6,587
Jan 12, 2026	0.83	0.83	0.83	0.83	0.83	-2.80%	120
Jan 9, 2026	0.83	0.88	0.83	0.86	0.86	-0.47%	113
Jan 8, 2026	0.82	0.86	0.82	0.86	0.86	0.23%	3,980
Jan 7, 2026	0.84	0.87	0.82	0.86	0.86	-0.23%	625
Jan 6, 2026	0.89	0.89	0.86	0.86	0.86	1.65%	507
Jan 5, 2026	0.88	0.89	0.84	0.85	0.85	-3.64%	1,097
Jan 2, 2026	0.89	0.89	0.84	0.88	0.88	1.15%	2,602
Dec 31, 2025	0.88	0.88	0.83	0.87	0.87	0.93%	1,258
Dec 30, 2025	0.86	0.86	0.83	0.86	0.86	-3.80%	5,064
Dec 29, 2025	0.86	0.90	0.84	0.89	0.89	6.43%	14,929
Dec 24, 2025	0.86	0.86	0.84	0.84	0.84	0.72%	460