Kalray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.67	0.69	0.63	0.64	0.64	-4.93%	13,108
Sep 16, 2025	0.64	0.74	0.64	0.67	0.67	3.72%	24,993
Sep 15, 2025	0.65	0.66	0.64	0.65	0.65	1.57%	4,529
Sep 12, 2025	0.74	0.77	0.64	0.64	0.64	-11.05%	43,475
Sep 11, 2025	0.53	0.84	0.53	0.72	0.72	31.68%	131,614
Sep 10, 2025	0.48	0.54	0.48	0.54	0.54	12.07%	20,751
Sep 9, 2025	0.49	0.49	0.48	0.48	0.48	0.83%	1,653
Sep 8, 2025	0.50	0.50	0.48	0.48	0.48	-4.91%	11,430
Sep 5, 2025	0.51	0.52	0.50	0.51	0.51	-1.31%	19,757
Sep 4, 2025	0.53	0.53	0.51	0.51	0.51	-3.40%	958
Sep 3, 2025	0.52	0.53	0.51	0.53	0.53	3.72%	8,904
Sep 2, 2025	0.55	0.55	0.51	0.51	0.51	-4.31%	11,240
Sep 1, 2025	0.53	0.53	0.52	0.53	0.53	0.56%	18,840
Aug 29, 2025	0.53	0.54	0.53	0.53	0.53	0.19%	20,740
Aug 28, 2025	0.56	0.56	0.52	0.53	0.53	1.92%	16,180
Aug 27, 2025	0.56	0.57	0.52	0.52	0.52	-6.64%	26,612
Aug 26, 2025	0.58	0.58	0.55	0.56	0.56	-3.47%	3,232
Aug 25, 2025	0.56	0.58	0.56	0.58	0.58	4.34%	793
Aug 22, 2025	0.56	0.57	0.55	0.55	0.55	-1.60%	6,431
Aug 21, 2025	0.56	0.58	0.55	0.56	0.56	-0.53%	13,593
Aug 20, 2025	0.58	0.60	0.57	0.57	0.57	-2.59%	7,071
Aug 19, 2025	0.55	0.58	0.55	0.58	0.58	1.75%	3,483
Aug 18, 2025	0.57	0.57	0.56	0.57	0.57	1.79%	13,394
Aug 15, 2025	0.57	0.58	0.56	0.56	0.56	-2.44%	39,723
Aug 14, 2025	0.58	0.58	0.56	0.57	0.57	-1.03%	675
Aug 13, 2025	0.58	0.59	0.57	0.58	0.58	-	918
Aug 12, 2025	0.59	0.59	0.58	0.58	0.58	-2.03%	2,146
Aug 11, 2025	0.60	0.60	0.59	0.59	0.59	-1.00%	1,895
Aug 8, 2025	0.59	0.60	0.59	0.60	0.60	3.46%	358
Aug 7, 2025	0.60	0.60	0.58	0.58	0.58	-3.34%	704
Aug 6, 2025	0.59	0.60	0.59	0.60	0.60	-0.17%	141
Aug 5, 2025	0.61	0.62	0.58	0.60	0.60	-0.17%	678
Aug 4, 2025	0.63	0.64	0.58	0.60	0.60	-6.25%	5,034
Aug 1, 2025	0.68	0.68	0.62	0.64	0.64	-5.74%	4,564
Jul 31, 2025	0.70	0.72	0.68	0.68	0.68	-6.34%	1,817
Jul 30, 2025	0.69	0.76	0.69	0.73	0.73	4.45%	4,522
Jul 29, 2025	0.67	0.70	0.67	0.69	0.69	4.85%	4,954
Jul 28, 2025	0.66	0.69	0.65	0.66	0.66	1.85%	5,875
Jul 25, 2025	0.65	0.65	0.65	0.65	0.65	2.02%	5,629
Jul 24, 2025	0.64	0.65	0.63	0.64	0.64	0.02%	9,124
Jul 23, 2025	0.62	0.64	0.62	0.64	0.64	2.41%	3,260
Jul 22, 2025	0.62	0.63	0.62	0.62	0.62	0.32%	1,382
Jul 21, 2025	0.62	0.64	0.62	0.62	0.62	0.81%	5,223
Jul 18, 2025	0.62	0.63	0.61	0.62	0.62	-0.16%	4,803
Jul 17, 2025	0.62	0.62	0.61	0.62	0.62	-0.65%	3,084
Jul 16, 2025	0.62	0.64	0.62	0.62	0.62	-0.48%	1,610
Jul 15, 2025	0.66	0.66	0.62	0.62	0.62	-4.45%	5,450
Jul 14, 2025	0.65	0.70	0.63	0.65	0.65	-8.43%	4,571
Jul 11, 2025	0.69	0.89	0.68	0.71	0.71	42.40%	60,253
Jun 16, 2025	0.49	0.50	0.49	0.50	0.50	-1.77%	1,746