ETR:KLMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.08	48.27	48.05	48.14	48.14	-	301
Sep 21, 2026	48.20	48.20	48.09	48.14	48.14	0.45%	366
Sep 18, 2026	48.08	48.08	47.85	47.92	47.92	-0.32%	44
Sep 17, 2026	47.99	48.08	47.97	48.08	48.08	0.18%	261
Sep 16, 2026	47.89	48.00	47.76	48.00	48.00	0.37%	522
Sep 15, 2026	48.06	48.06	47.82	47.82	47.82	-0.18%	455
Sep 14, 2026	47.94	47.98	47.73	47.90	47.90	-0.08%	639
Sep 11, 2026	47.97	47.97	47.91	47.94	47.94	-0.06%	1,404
Sep 10, 2026	48.23	48.23	47.98	47.98	47.98	-0.50%	35
Sep 9, 2026	48.37	48.41	48.22	48.22	48.22	-0.39%	1,211
Sep 8, 2026	48.51	48.51	48.34	48.41	48.41	0.12%	3,360
Sep 7, 2026	48.59	48.59	48.35	48.35	48.35	-0.26%	348
Sep 4, 2026	48.46	48.52	48.46	48.48	48.48	0.09%	1,075
Sep 3, 2026	48.52	48.58	48.34	48.43	48.43	0.16%	414
Sep 2, 2026	48.32	48.40	48.32	48.36	48.36	-0.31%	650
Sep 1, 2026	48.62	48.62	48.44	48.50	48.50	-0.05%	1,613
Aug 31, 2026	48.62	48.70	48.53	48.53	48.53	-0.28%	273
Aug 28, 2026	48.67	48.75	48.63	48.66	48.66	-0.06%	176
Aug 27, 2026	48.76	48.76	48.69	48.69	48.69	-0.13%	144
Aug 26, 2026	48.73	48.85	48.73	48.76	48.76	-0.02%	162
Aug 25, 2026	48.71	48.79	48.69	48.77	48.77	0.24%	776
Aug 24, 2026	48.83	48.83	48.65	48.65	48.65	0.03%	292
Aug 21, 2026	48.65	48.73	48.63	48.63	48.63	-	146
Aug 20, 2026	48.64	48.70	48.64	48.64	48.64	-	486
Aug 19, 2026	48.66	48.70	48.64	48.64	48.64	-0.02%	152
Aug 18, 2026	48.70	48.72	48.60	48.65	48.65	-0.30%	1,085
Aug 17, 2026	48.97	48.97	48.79	48.79	48.79	-0.17%	992
Aug 14, 2026	49.00	49.00	48.87	48.88	48.88	-0.32%	255
Aug 13, 2026	48.97	49.04	48.97	49.03	49.03	0.16%	190
Aug 12, 2026	48.80	49.09	48.80	48.96	48.96	0.02%	636
Aug 11, 2026	48.86	48.95	48.86	48.95	48.95	0.06%	498
Aug 10, 2026	49.01	49.11	48.92	48.92	48.92	-0.24%	145
Aug 7, 2026	49.13	49.13	49.01	49.04	49.04	-0.06%	106
Aug 6, 2026	49.22	49.22	49.00	49.07	49.07	-0.08%	1,472
Aug 5, 2026	48.99	49.17	48.99	49.11	49.11	0.03%	168
Aug 4, 2026	48.99	49.28	48.97	49.09	49.09	0.29%	88
Aug 3, 2026	49.06	49.55	48.95	48.95	48.95	0.30%	393
Jul 31, 2026	48.91	48.94	48.80	48.80	48.80	-0.10%	585
Jul 30, 2026	48.98	48.98	48.85	48.85	48.85	-0.09%	72
Jul 29, 2026	49.04	49.06	48.90	48.90	48.90	-0.28%	977
Jul 28, 2026	49.07	49.12	49.00	49.04	49.04	0.04%	114
Jul 27, 2026	48.80	49.07	48.80	49.02	49.02	0.42%	375
Jul 24, 2026	48.77	48.90	48.77	48.81	48.81	0.16%	625
Jul 23, 2026	48.85	48.85	48.73	48.73	48.73	-0.19%	171
Jul 22, 2026	48.83	48.91	48.83	48.83	48.83	-0.10%	38
Jul 21, 2026	48.94	48.95	48.83	48.87	48.87	-0.13%	269
Jul 20, 2026	48.94	49.01	48.93	48.93	48.93	-0.13%	286
Jul 17, 2026	48.98	49.04	48.98	49.00	49.00	0.06%	265
Jul 16, 2026	49.06	49.06	48.91	48.97	48.97	-0.08%	564
Jul 15, 2026	48.95	49.01	48.95	49.01	49.01	-0.14%	161