KLN Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 19, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Feb 17, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	-
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Feb 13, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 10, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 9, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	-
Feb 6, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	-
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	-
Feb 2, 2026	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	-
Jan 26, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	300
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	-
Jan 22, 2026	0.78	0.78	0.78	0.78	0.78	3.31%	7
Jan 21, 2026	0.76	0.76	0.76	0.76	0.76	-2.58%	-
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	3.29%	-
Jan 16, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	-
Jan 15, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Jan 14, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 13, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 12, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 8, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	1.97%	-
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	-
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 30, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	-1.91%	-
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	2.61%	-
Dec 22, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 18, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 16, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Dec 15, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 12, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	-
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-4.38%	-
Dec 10, 2025	0.77	0.80	0.77	0.80	0.80	4.58%	1,000
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-