Klarsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.54	0.58	0.51	0.52	0.52	-3.70%	3,351
Jun 2, 2026	0.59	0.59	0.54	0.54	0.54	-4.93%	10,478
Jun 1, 2026	0.52	0.57	0.51	0.57	0.57	5.19%	8,880
May 29, 2026	0.52	0.56	0.50	0.54	0.54	-5.92%	14,442
May 28, 2026	0.50	0.58	0.48	0.57	0.57	3.61%	17,161
May 27, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 26, 2026	0.51	0.55	0.49	0.55	0.55	0.73%	14,923
May 25, 2026	0.55	0.55	0.50	0.55	0.55	1.85%	3,381
May 22, 2026	0.60	0.60	0.54	0.54	0.54	-9.40%	3,972
May 21, 2026	0.62	0.62	0.58	0.60	0.60	-11.31%	2,705
May 20, 2026	0.64	0.69	0.58	0.67	0.67	5.00%	4,263
May 19, 2026	0.64	0.67	0.64	0.64	0.64	2.56%	11,055
May 18, 2026	0.58	0.63	0.57	0.62	0.62	9.47%	1,755
May 15, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	30
May 14, 2026	0.54	0.58	0.51	0.58	0.58	2.84%	12,986
May 13, 2026	0.58	0.58	0.54	0.56	0.56	1.44%	310
May 12, 2026	0.53	0.57	0.53	0.56	0.56	-4.14%	12,514
May 11, 2026	0.53	0.58	0.53	0.58	0.58	0.35%	14,918
May 8, 2026	0.53	0.58	0.50	0.58	0.58	-0.69%	14,124
May 7, 2026	0.57	0.59	0.53	0.58	0.58	-1.02%	10,665
May 6, 2026	0.59	0.59	0.56	0.59	0.59	0.34%	2,154
May 5, 2026	0.55	0.60	0.50	0.59	0.59	6.55%	20,340
May 4, 2026	0.59	0.64	0.54	0.55	0.55	0.36%	85,364
Apr 30, 2026	0.38	0.55	0.38	0.55	0.55	83.89%	97,770
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 28, 2026	0.27	0.30	0.27	0.30	0.30	9.96%	34,360
Apr 27, 2026	0.28	0.30	0.26	0.27	0.27	-	70,939
Apr 24, 2026	0.37	0.37	0.27	0.27	0.27	-28.68%	73,532
Apr 23, 2026	0.28	0.38	0.26	0.38	0.38	31.03%	167,618
Apr 22, 2026	0.28	0.30	0.26	0.29	0.29	11.54%	165,215
Apr 21, 2026	0.22	0.30	0.22	0.26	0.26	-61.99%	304,644
Apr 20, 2026	0.76	0.77	0.68	0.68	0.68	-15.56%	52,720
Apr 17, 2026	0.80	0.84	0.79	0.81	0.81	-4.03%	5,373
Apr 16, 2026	0.81	0.84	0.81	0.84	0.84	-0.24%	2,973
Apr 15, 2026	0.85	0.85	0.85	0.85	0.85	1.68%	50
Apr 14, 2026	0.84	0.84	0.80	0.83	0.83	-0.72%	1,537
Apr 13, 2026	0.81	0.84	0.80	0.84	0.84	-0.71%	1,130
Apr 10, 2026	0.85	0.85	0.82	0.84	0.84	2.93%	260
Apr 9, 2026	0.85	0.85	0.80	0.82	0.82	-3.76%	1,028
Apr 8, 2026	0.82	0.86	0.80	0.85	0.85	1.43%	2,424
Apr 7, 2026	0.84	0.84	0.80	0.84	0.84	-2.33%	2,123
Apr 2, 2026	0.86	0.86	0.86	0.86	0.86	0.23%	10
Apr 1, 2026	0.86	0.86	0.86	0.86	0.86	3.62%	3,070
Mar 31, 2026	0.81	0.85	0.79	0.83	0.83	-3.72%	2,562
Mar 30, 2026	0.83	0.89	0.79	0.86	0.86	3.61%	5,340
Mar 27, 2026	0.90	0.90	0.81	0.83	0.83	-7.57%	664
Mar 26, 2026	0.86	0.90	0.79	0.90	0.90	3.22%	4,748
Mar 25, 2026	0.82	0.87	0.82	0.87	0.87	2.35%	5,215
Mar 24, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	633
Mar 23, 2026	0.89	0.89	0.80	0.84	0.84	-4.76%	2,800