Klarsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.61	0.65	0.57	0.57	0.57	-4.67%	5,331
Oct 16, 2026	0.60	0.61	0.56	0.60	0.60	7.14%	1,952
Oct 15, 2026	0.57	0.59	0.56	0.56	0.56	-3.78%	3,545
Oct 14, 2026	0.61	0.61	0.58	0.58	0.58	2.11%	365
Oct 13, 2026	0.62	0.62	0.57	0.57	0.57	-7.47%	1,200
Oct 12, 2026	0.60	0.62	0.56	0.62	0.62	10.00%	5,469
Oct 9, 2026	0.58	0.63	0.56	0.56	0.56	-11.11%	14,897
Oct 8, 2026	0.60	0.63	0.60	0.63	0.63	-	505
Oct 7, 2026	0.68	0.68	0.63	0.63	0.63	-3.08%	200
Oct 6, 2026	0.60	0.65	0.60	0.65	0.65	1.88%	2,470
Oct 5, 2026	0.65	0.65	0.64	0.64	0.64	-0.93%	2,815
Oct 2, 2026	0.59	0.65	0.56	0.64	0.64	17.09%	3,392
Oct 1, 2026	0.57	0.60	0.55	0.55	0.55	-2.14%	5,821
Sep 30, 2026	0.58	0.64	0.56	0.56	0.56	-2.09%	18,071
Sep 29, 2026	0.60	0.62	0.57	0.57	0.57	-11.69%	18,237
Sep 28, 2026	0.64	0.70	0.63	0.65	0.65	-5.80%	716
Sep 25, 2026	0.67	0.69	0.62	0.69	0.69	-1.43%	5,061
Sep 24, 2026	0.70	0.72	0.66	0.70	0.70	-1.13%	1,215
Sep 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 22, 2026	0.71	0.71	0.67	0.71	0.71	5.67%	1,856
Sep 21, 2026	0.72	0.72	0.67	0.67	0.67	-6.42%	5,815
Sep 18, 2026	0.71	0.72	0.68	0.72	0.72	1.13%	290
Sep 17, 2026	0.70	0.72	0.68	0.71	0.71	4.12%	4,828
Sep 16, 2026	0.66	0.72	0.66	0.68	0.68	-4.76%	8,171
Sep 15, 2026	0.67	0.71	0.65	0.71	0.71	-0.83%	16,663
Sep 14, 2026	0.75	0.78	0.68	0.72	0.72	-6.49%	16,245
Sep 11, 2026	0.78	0.81	0.76	0.77	0.77	-4.70%	5,499
Sep 10, 2026	0.77	0.84	0.77	0.81	0.81	-3.81%	11,435
Sep 9, 2026	0.84	0.84	0.84	0.84	0.84	-	1,004
Sep 8, 2026	0.84	0.84	0.84	0.84	0.84	-	1,131
Sep 7, 2026	0.85	0.85	0.77	0.84	0.84	-1.41%	44,038
Sep 4, 2026	0.85	0.90	0.85	0.85	0.85	-4.27%	12,995
Sep 3, 2026	0.91	0.91	0.89	0.89	0.89	-2.41%	20,832
Sep 2, 2026	0.95	0.95	0.87	0.91	0.91	-6.94%	32,951
Sep 1, 2026	1.03	1.08	0.95	0.98	0.98	-1.01%	58,185
Aug 31, 2026	1.10	1.10	0.99	0.99	0.99	-8.76%	32,009
Aug 28, 2026	1.21	1.21	1.09	1.09	1.09	-17.80%	95,559
Aug 27, 2026	1.42	1.42	1.21	1.32	1.32	1.54%	56,116
Aug 26, 2026	1.40	1.40	1.26	1.30	1.30	-3.70%	27,945
Aug 25, 2026	1.07	1.42	1.07	1.35	1.35	23.29%	145,106
Aug 24, 2026	1.05	1.14	1.02	1.10	1.10	-5.60%	51,714
Aug 21, 2026	1.21	1.25	1.10	1.16	1.16	-7.20%	29,203
Aug 20, 2026	1.36	1.40	1.25	1.25	1.25	-10.71%	36,127
Aug 19, 2026	1.40	1.40	1.21	1.40	1.40	25.00%	86,268
Aug 18, 2026	1.38	1.38	0.95	1.12	1.12	-18.84%	116,944
Aug 17, 2026	1.54	1.68	1.38	1.38	1.38	2.99%	234,417
Aug 14, 2026	1.22	1.34	1.11	1.34	1.34	21.82%	148,647
Aug 13, 2026	1.00	1.10	0.94	1.10	1.10	22.22%	138,133
Aug 12, 2026	0.75	0.90	0.75	0.90	0.90	21.62%	80,418
Aug 11, 2026	0.68	0.74	0.68	0.74	0.74	8.82%	4,116