Kalray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	1.13	1.22	1.12	1.16	1.16	-3.33%	11,837
Dec 29, 2025	0.99	1.25	0.99	1.20	1.20	20.00%	21,405
Dec 24, 2025	1.03	1.07	0.94	1.00	1.00	-	6,079
Dec 23, 2025	0.84	1.00	0.84	1.00	1.00	17.79%	2,984
Dec 22, 2025	0.83	0.86	0.83	0.85	0.85	0.35%	339
Dec 19, 2025	0.82	0.85	0.79	0.85	0.85	4.32%	631
Dec 18, 2025	0.77	0.84	0.76	0.81	0.81	5.32%	7,261
Dec 17, 2025	0.82	0.82	0.77	0.77	0.77	-4.82%	376
Dec 16, 2025	0.83	0.83	0.80	0.81	0.81	-1.34%	2,183
Dec 15, 2025	0.82	0.85	0.81	0.82	0.82	-	1,439
Dec 12, 2025	0.78	0.82	0.77	0.82	0.82	4.99%	3,162
Dec 11, 2025	0.80	0.82	0.78	0.78	0.78	-2.01%	3,073
Dec 10, 2025	0.80	0.80	0.77	0.80	0.80	0.13%	1,989
Dec 9, 2025	0.82	0.83	0.78	0.80	0.80	-2.69%	1,739
Dec 8, 2025	0.76	0.84	0.75	0.82	0.82	5.68%	429
Dec 5, 2025	0.74	0.78	0.70	0.77	0.77	-0.90%	4,828
Dec 4, 2025	0.73	0.78	0.72	0.78	0.78	6.11%	7,293
Dec 3, 2025	0.74	0.75	0.73	0.74	0.74	0.55%	1,880
Dec 2, 2025	0.74	0.74	0.71	0.73	0.73	-2.66%	1,433
Dec 1, 2025	0.74	0.76	0.74	0.75	0.75	-2.21%	4,287
Nov 28, 2025	0.82	0.82	0.74	0.77	0.77	-3.63%	13,183
Nov 27, 2025	0.70	0.80	0.70	0.80	0.80	9.47%	1,445
Nov 26, 2025	0.71	0.73	0.70	0.73	0.73	4.59%	2,579
Nov 25, 2025	0.71	0.71	0.69	0.70	0.70	-1.13%	8,619
Nov 24, 2025	0.68	0.74	0.68	0.71	0.71	5.54%	3,010
Nov 21, 2025	0.70	0.70	0.64	0.67	0.67	-8.49%	414
Nov 20, 2025	0.79	0.80	0.71	0.73	0.73	-5.07%	4,322
Nov 19, 2025	0.75	0.78	0.70	0.77	0.77	-1.03%	2,758
Nov 18, 2025	0.80	0.80	0.77	0.78	0.78	-3.84%	5,896
Nov 17, 2025	0.79	0.81	0.79	0.81	0.81	-0.49%	1,004
Nov 14, 2025	0.82	0.82	0.79	0.81	0.81	-2.17%	340
Nov 13, 2025	0.85	0.86	0.83	0.83	0.83	2.34%	939
Nov 12, 2025	0.85	0.86	0.81	0.81	0.81	-3.91%	6,282
Nov 11, 2025	0.85	0.85	0.82	0.84	0.84	-1.63%	21
Nov 10, 2025	0.84	0.86	0.80	0.86	0.86	2.02%	5,959
Nov 7, 2025	0.87	0.89	0.78	0.84	0.84	-2.77%	4,321
Nov 6, 2025	0.91	0.91	0.87	0.87	0.87	-4.95%	1,026
Nov 5, 2025	0.92	0.93	0.91	0.91	0.91	-1.62%	568
Nov 4, 2025	0.96	0.96	0.93	0.93	0.93	-6.09%	4,921
Nov 3, 2025	1.02	1.04	0.99	0.99	0.99	-2.86%	1,178
Oct 31, 2025	1.02	1.05	1.01	1.01	1.01	-4.34%	1,090
Oct 30, 2025	1.02	1.07	1.00	1.06	1.06	3.92%	1,132
Oct 29, 2025	1.06	1.07	1.00	1.02	1.02	-4.32%	13,840
Oct 28, 2025	1.03	1.08	1.03	1.07	1.07	8.11%	9,585
Oct 27, 2025	1.05	1.05	0.99	0.99	0.99	-3.33%	2,544
Oct 24, 2025	0.96	1.04	0.94	1.02	1.02	5.26%	573
Oct 23, 2025	0.97	0.97	0.94	0.97	0.97	-0.10%	1,084
Oct 22, 2025	0.95	0.98	0.94	0.97	0.97	2.11%	9,713
Oct 21, 2025	0.92	0.96	0.88	0.95	0.95	1.06%	8,522
Oct 20, 2025	0.96	0.98	0.92	0.94	0.94	-1.16%	5,414