Klarsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.68	0.74	0.68	0.74	0.74	8.82%	4,116
Aug 10, 2026	0.60	0.68	0.60	0.68	0.68	14.09%	30,385
Aug 7, 2026	0.60	0.60	0.59	0.60	0.60	1.02%	2,000
Aug 6, 2026	0.63	0.64	0.56	0.59	0.59	-6.05%	7,432
Aug 5, 2026	0.63	0.63	0.63	0.63	0.63	4.67%	534
Aug 4, 2026	0.63	0.63	0.57	0.60	0.60	-	20,695
Aug 3, 2026	0.66	0.69	0.60	0.60	0.60	-9.09%	3,657
Jul 31, 2026	0.63	0.67	0.58	0.66	0.66	4.76%	15,758
Jul 30, 2026	0.67	0.69	0.62	0.63	0.63	-12.26%	35,677
Jul 29, 2026	0.75	0.75	0.68	0.72	0.72	-6.02%	37,632
Jul 28, 2026	0.87	0.87	0.72	0.76	0.76	-15.11%	38,013
Jul 27, 2026	0.72	0.90	0.72	0.90	0.90	60.71%	109,397
Jul 24, 2026	0.56	0.56	0.56	0.56	0.56	47.37%	8,278
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 1, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 19, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 12, 2026	0.40	0.42	0.38	0.38	0.38	-11.83%	29,937
Jun 11, 2026	0.44	0.46	0.40	0.43	0.43	-6.30%	14,302
Jun 10, 2026	0.51	0.51	0.46	0.46	0.46	-4.76%	11,531
Jun 9, 2026	0.49	0.50	0.44	0.48	0.48	-6.76%	3,677
Jun 8, 2026	0.53	0.53	0.48	0.52	0.52	2.78%	5,383
Jun 5, 2026	0.56	0.56	0.50	0.50	0.50	-	1,083
Jun 4, 2026	0.54	0.56	0.50	0.50	0.50	-3.08%	14,716
Jun 3, 2026	0.54	0.58	0.51	0.52	0.52	-3.70%	3,351