Klarsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	5.68%	-
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-0.56%	-
Nov 27, 2025	0.71	0.71	0.71	0.71	0.71	3.81%	-
Nov 26, 2025	0.68	0.68	0.68	0.68	0.68	-4.48%	-
Nov 25, 2025	0.71	0.71	0.71	0.71	0.71	2.59%	-
Nov 24, 2025	0.70	0.70	0.70	0.70	0.70	-3.87%	-
Nov 21, 2025	0.72	0.72	0.72	0.72	0.72	-4.74%	-
Nov 20, 2025	0.76	0.76	0.76	0.76	0.76	6.44%	-
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-5.56%	-
Nov 18, 2025	0.76	0.76	0.76	0.76	0.76	-2.33%	-
Nov 17, 2025	0.77	0.77	0.77	0.77	0.77	-3.73%	-
Nov 14, 2025	0.80	0.80	0.80	0.80	0.80	1.26%	-
Nov 13, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	-
Nov 12, 2025	0.78	0.78	0.78	0.78	0.78	-1.01%	-
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	3.66%	-
Nov 10, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 7, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	-
Nov 6, 2025	0.75	0.75	0.75	0.75	0.75	3.86%	-
Nov 5, 2025	0.73	0.73	0.73	0.73	0.73	0.28%	-
Nov 4, 2025	0.72	0.72	0.72	0.72	0.72	-5.73%	-
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	0.79%	-
Oct 31, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 30, 2025	0.76	0.76	0.76	0.76	0.76	0.26%	-
Oct 29, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 28, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 27, 2025	0.76	0.76	0.76	0.76	0.76	-1.55%	-
Oct 24, 2025	0.77	0.77	0.77	0.77	0.77	7.22%	-
Oct 23, 2025	0.72	0.72	0.72	0.72	0.72	-6.49%	-
Oct 22, 2025	0.77	0.77	0.77	0.77	0.77	-14.25%	-
Oct 21, 2025	0.76	0.90	0.76	0.90	0.90	16.62%	40
Oct 20, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	10.95%	-
Oct 16, 2025	0.69	0.69	0.69	0.69	0.69	2.97%	-
Oct 15, 2025	0.67	0.67	0.67	0.67	0.67	-6.91%	-
Oct 14, 2025	0.72	0.72	0.72	0.72	0.72	-3.72%	-
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	-1.31%	-
Oct 10, 2025	0.76	0.76	0.76	0.76	0.76	1.06%	-
Oct 9, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	-1.05%	-
Oct 7, 2025	0.76	0.76	0.76	0.76	0.76	-2.31%	-
Oct 6, 2025	0.78	0.78	0.78	0.78	0.78	0.78%	-
Oct 3, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Oct 2, 2025	0.75	0.77	0.75	0.77	0.77	-3.49%	-
Oct 1, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Sep 30, 2025	0.80	0.80	0.80	0.80	0.80	3.08%	-
Sep 29, 2025	0.78	0.78	0.78	0.78	0.78	-4.19%	-
Sep 26, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Sep 25, 2025	0.81	0.81	0.81	0.81	0.81	0.74%	-
Sep 24, 2025	0.81	0.81	0.81	0.81	0.81	-0.74%	-
Sep 23, 2025	0.81	0.81	0.81	0.81	0.81	-1.46%	-