KLGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 25, 2025	54.21	54.21	54.21	54.21	54.21	0.33%
Jun 24, 2025	54.03	54.03	54.03	54.03	54.03	1.85%
Jun 23, 2025	53.05	53.05	53.05	53.05	53.05	1.30%
Jun 20, 2025	52.37	52.37	52.37	52.37	52.37	-0.65%
Jun 18, 2025	52.71	52.71	52.71	52.71	52.71	-0.28%
Jun 17, 2025	52.86	52.86	52.86	52.86	52.86	-0.68%
Jun 16, 2025	53.22	53.22	53.22	53.22	53.22	1.33%
Jun 13, 2025	52.52	52.52	52.52	52.52	52.52	-1.54%
Jun 12, 2025	53.34	53.34	53.34	53.34	53.34	0.11%
Jun 11, 2025	53.28	53.28	53.28	53.28	53.28	-0.02%
Jun 10, 2025	53.29	53.29	53.29	53.29	53.29	0.41%
Jun 9, 2025	53.07	53.07	53.07	53.07	53.07	-0.04%
Jun 6, 2025	53.09	53.09	53.09	53.09	53.09	1.01%
Jun 5, 2025	52.56	52.56	52.56	52.56	52.56	-0.36%
Jun 4, 2025	52.75	52.75	52.75	52.75	52.75	0.61%
Jun 3, 2025	52.43	52.43	52.43	52.43	52.43	0.52%
Jun 2, 2025	52.16	52.16	52.16	52.16	52.16	0.60%
May 30, 2025	51.85	51.85	51.85	51.85	51.85	-0.12%
May 29, 2025	51.91	51.91	51.91	51.91	51.91	0.08%
May 28, 2025	51.87	51.87	51.87	51.87	51.87	-0.25%
May 27, 2025	52.00	52.00	52.00	52.00	52.00	2.34%
May 23, 2025	50.81	50.81	50.81	50.81	50.81	-0.90%
May 22, 2025	51.27	51.27	51.27	51.27	51.27	0.22%
May 21, 2025	51.16	51.16	51.16	51.16	51.16	-1.54%
May 20, 2025	51.96	51.96	51.96	51.96	51.96	-0.57%
May 19, 2025	52.26	52.26	52.26	52.26	52.26	0.11%
May 16, 2025	52.20	52.20	52.20	52.20	52.20	0.46%
May 15, 2025	51.96	51.96	51.96	51.96	51.96	-0.13%
May 14, 2025	52.03	52.03	52.03	52.03	52.03	0.74%
May 13, 2025	51.65	51.65	51.65	51.65	51.65	1.63%
May 12, 2025	50.82	50.82	50.82	50.82	50.82	3.82%
May 9, 2025	48.95	48.95	48.95	48.95	48.95	-0.24%
May 8, 2025	49.07	49.07	49.07	49.07	49.07	0.45%
May 7, 2025	48.85	48.85	48.85	48.85	48.85	0.70%
May 6, 2025	48.51	48.51	48.51	48.51	48.51	-0.90%
May 5, 2025	48.95	48.95	48.95	48.95	48.95	-0.55%
May 2, 2025	49.22	49.22	49.22	49.22	49.22	1.99%
May 1, 2025	48.26	48.26	48.26	48.26	48.26	0.94%
Apr 30, 2025	47.81	47.81	47.81	47.81	47.81	0.31%
Apr 29, 2025	47.66	47.66	47.66	47.66	47.66	0.51%
Apr 28, 2025	47.42	47.42	47.42	47.42	47.42	-0.29%
Apr 25, 2025	47.56	47.56	47.56	47.56	47.56	1.43%
Apr 24, 2025	46.89	46.89	46.89	46.89	46.89	3.05%
Apr 23, 2025	45.50	45.50	45.50	45.50	45.50	2.34%
Apr 22, 2025	44.46	44.46	44.46	44.46	44.46	2.85%
Apr 21, 2025	43.23	43.23	43.23	43.23	43.23	-2.59%
Apr 17, 2025	44.38	44.38	44.38	44.38	44.38	0.11%
Apr 16, 2025	44.33	44.33	44.33	44.33	44.33	-2.64%
Apr 15, 2025	45.53	45.53	45.53	45.53	45.53	0.33%
Apr 14, 2025	45.38	45.38	45.38	45.38	45.38	0.46%