Klarsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	0.89	0.89	0.81	0.88	0.88	8.09%	6,073
Mar 19, 2026	0.89	0.91	0.82	0.82	0.82	-11.88%	2,300
Mar 18, 2026	0.85	0.93	0.80	0.93	0.93	7.42%	6,984
Mar 17, 2026	0.90	0.95	0.86	0.86	0.86	-10.58%	1,955
Mar 16, 2026	0.94	0.97	0.94	0.96	0.96	2.99%	479
Mar 13, 2026	0.87	0.94	0.87	0.94	0.94	-0.43%	10,019
Mar 12, 2026	0.94	0.94	0.88	0.94	0.94	0.21%	1,080
Mar 11, 2026	0.88	0.95	0.80	0.94	0.94	-6.01%	13,277
Mar 10, 2026	0.96	1.00	0.90	1.00	1.00	-	7,016
Mar 9, 2026	1.01	1.01	0.96	1.00	1.00	-2.16%	4,850
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