Klarsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	-
Jan 29, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jan 28, 2026	0.96	0.96	0.96	0.96	0.96	3.90%	-
Jan 27, 2026	0.92	0.92	0.92	0.92	0.92	-6.10%	-
Jan 26, 2026	0.98	0.98	0.98	0.98	0.98	10.31%	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	9.85%	-
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	2.27%	-
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	-
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	6.45%	-
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-2.62%	-
Jan 15, 2026	0.76	0.76	0.76	0.76	0.76	-1.29%	-
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	2.38%	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	-3.08%	-
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-0.51%	-
Jan 9, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	-
Jan 8, 2026	0.78	0.78	0.78	0.78	0.78	-0.26%	-
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	-14.41%	-
Jan 6, 2026	0.77	0.92	0.77	0.92	0.92	14.21%	120
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	1.26%	-
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	1.02%	-
Dec 30, 2025	0.82	0.82	0.78	0.78	0.78	2.62%	585
Dec 29, 2025	0.76	0.76	0.76	0.76	0.76	-4.26%	-
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	-13.64%	-
Dec 22, 2025	0.78	0.92	0.78	0.92	0.92	19.69%	263
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 18, 2025	0.77	0.77	0.77	0.77	0.77	-3.98%	-
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-9.66%	-
Dec 15, 2025	0.89	0.89	0.89	0.89	0.89	-3.68%	-
Dec 12, 2025	0.92	0.92	0.92	0.92	0.92	19.38%	-
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 10, 2025	0.77	0.77	0.77	0.77	0.77	-6.97%	-
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	10.93%	-
Dec 8, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Dec 4, 2025	0.76	0.76	0.76	0.76	0.76	-0.52%	-
Dec 3, 2025	0.76	0.76	0.76	0.76	0.76	2.69%	-
Dec 2, 2025	0.74	0.74	0.74	0.74	0.74	-	-
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%	-