Kalray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	3.57	3.72	3.26	3.43	3.43	9.24%	32,320
Feb 10, 2026	2.94	3.38	2.81	3.14	3.14	8.09%	6,294
Feb 9, 2026	2.84	3.18	2.84	2.91	2.91	6.61%	22,467
Feb 6, 2026	2.56	2.80	2.56	2.73	2.73	6.86%	4,757
Feb 5, 2026	2.76	2.89	2.55	2.55	2.55	-12.37%	13,350
Feb 4, 2026	2.38	2.91	2.37	2.91	2.91	24.09%	18,683
Feb 3, 2026	2.46	2.62	2.35	2.35	2.35	1.08%	13,895
Feb 2, 2026	2.55	2.58	2.30	2.32	2.32	-10.08%	10,323
Jan 30, 2026	2.62	2.98	2.58	2.58	2.58	2.38%	38,176
Jan 29, 2026	2.45	2.66	2.42	2.52	2.52	0.80%	54,218
Jan 28, 2026	2.85	2.91	2.44	2.50	2.50	-10.07%	48,844
Jan 27, 2026	2.52	3.10	2.46	2.78	2.78	5.70%	121,930
Jan 26, 2026	3.28	3.30	2.63	2.63	2.63	-24.96%	135,065
Jan 23, 2026	3.74	4.33	3.32	3.51	3.51	-0.43%	142,059
Jan 22, 2026	3.15	3.79	3.06	3.52	3.52	14.29%	94,037
Jan 21, 2026	2.80	3.20	2.63	3.08	3.08	10.00%	110,104
Jan 20, 2026	2.86	3.13	2.27	2.80	2.80	-2.61%	106,519
Jan 19, 2026	2.24	2.97	2.20	2.88	2.88	34.03%	277,754
Jan 16, 2026	1.65	2.39	1.61	2.15	2.15	34.57%	108,425
Jan 15, 2026	1.52	1.59	1.40	1.59	1.59	5.56%	25,916
Jan 14, 2026	1.40	1.60	1.40	1.51	1.51	13.53%	21,901
Jan 13, 2026	1.32	1.43	1.30	1.33	1.33	3.58%	17,241
Jan 12, 2026	1.28	1.33	1.26	1.28	1.28	-0.16%	2,960
Jan 9, 2026	1.22	1.29	1.21	1.29	1.29	5.41%	1,027
Jan 8, 2026	1.30	1.30	1.22	1.22	1.22	-5.86%	2,277
Jan 7, 2026	1.17	1.33	1.15	1.30	1.30	8.91%	9,860
Jan 6, 2026	1.30	1.34	1.18	1.19	1.19	-11.85%	13,919
Jan 5, 2026	1.24	1.37	1.24	1.35	1.35	10.84%	11,406
Jan 2, 2026	1.18	1.22	1.13	1.22	1.22	3.31%	10,294
Dec 31, 2025	1.18	1.23	1.17	1.18	1.18	1.64%	17,131
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