Skip to main content
KLDiscovery Inc. (KLDI)
OTCMKTS · Delayed Price · Currency is USD
0.0200
0.00 (0.00%)
Jan 21, 2025, 3:00 PM EST

KLDiscovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.020.020.020.020.02--
Jan 17, 20250.020.020.020.020.02--
Jan 16, 20250.020.020.020.020.02--
Jan 15, 20250.020.020.020.020.02--
Jan 14, 20250.030.030.020.020.02-59.02%390,633
Jan 13, 20250.050.050.050.050.05--
Jan 10, 20250.050.050.050.050.05--
Jan 8, 20250.050.050.050.050.05-4
Jan 7, 20250.040.050.040.050.058.44%6,386
Jan 6, 20250.050.050.050.050.0544.23%10,100
Jan 3, 20250.030.030.030.030.03-33.62%29,428
Jan 2, 20250.040.050.040.050.0551.13%46,553
Dec 31, 20240.040.040.030.030.03-11.14%127,155
Dec 30, 20240.040.040.040.040.04-28.57%9,000
Dec 27, 20240.040.050.040.050.0516.67%2,583
Dec 26, 20240.040.040.040.040.04--
Dec 24, 20240.040.040.040.040.04--
Dec 23, 20240.040.040.040.040.04-14.29%4,423
Dec 20, 20240.050.050.050.050.05--
Dec 19, 20240.050.050.050.050.05--
Dec 18, 20240.050.050.050.050.05-2.00%10,000
Dec 17, 20240.050.050.050.050.05-20,000
Dec 16, 20240.050.050.050.050.058.70%4,290
Dec 13, 20240.050.050.050.050.05--
Dec 12, 20240.050.050.050.050.05--
Dec 11, 20240.050.050.050.050.05-4.17%12,872
Dec 10, 20240.050.050.050.050.05--
Dec 9, 20240.050.050.050.050.05--
Dec 6, 20240.050.050.050.050.05--
Dec 5, 20240.050.050.050.050.05-5,083
Dec 4, 20240.040.050.040.050.0540.64%16,000
Dec 3, 20240.030.030.030.030.03--
Dec 2, 20240.030.030.030.030.0313.77%-
Nov 29, 20240.030.030.030.030.03-12.10%-
Nov 27, 20240.030.030.030.030.03-9.59%999
Nov 26, 20240.040.040.040.040.04--
Nov 25, 20240.040.040.040.040.04-16.11%1,000
Nov 22, 20240.050.050.050.050.05--
Nov 21, 20240.050.050.050.050.05-10.00%-
Nov 20, 20240.040.050.020.050.0566.67%56,069
Nov 19, 20240.050.050.030.030.03-40.00%2,900
Nov 18, 20240.050.050.050.050.05--
Nov 15, 20240.050.050.050.050.05-2,000
Nov 14, 20240.050.050.050.050.05--
Nov 13, 20240.050.050.050.050.05--
Nov 12, 20240.050.050.050.050.05-6,052
Nov 11, 20240.050.050.050.050.05-2,000
Nov 8, 20240.020.050.020.050.0528.53%31,840
Nov 7, 20240.040.040.040.040.04--
Nov 6, 20240.040.040.040.040.04--
Nov 5, 20240.040.040.040.040.04--
Nov 4, 20240.040.040.040.040.04-2,840
Nov 1, 20240.040.040.040.040.04-13.56%4,000
Oct 31, 20240.050.050.050.050.05--
Oct 30, 20240.030.050.030.050.05114.29%26,250
Oct 29, 20240.020.020.020.020.02--
Oct 28, 20240.020.020.020.020.02--
Oct 25, 20240.020.020.020.020.02--
Oct 24, 20240.020.020.020.020.025.00%-
Oct 23, 20240.020.020.020.020.02-4.76%-
Oct 22, 20240.020.020.020.020.02--
Oct 21, 20240.070.070.020.020.02-53.33%101,702
Oct 18, 20240.050.050.050.050.05108.33%15,000
Oct 17, 20240.020.020.020.020.02-46.40%1,500
Oct 16, 20240.040.040.040.040.04--
Oct 15, 20240.040.050.020.040.0412.89%50,670
Oct 14, 20240.040.040.040.040.04--
Oct 11, 20240.040.040.040.040.04--
Oct 10, 20240.040.040.040.040.04-1
Oct 9, 20240.040.040.040.040.04--
Oct 8, 20240.040.040.040.040.04--
Oct 7, 20240.040.040.040.040.04-60.33%533
Oct 4, 20240.090.090.090.090.09--
Oct 3, 20240.090.090.090.090.09--
Oct 2, 20240.090.090.090.090.09--
Oct 1, 20240.090.090.090.090.09--
Sep 30, 20240.090.090.090.090.0928.57%300
Sep 27, 20240.070.070.070.070.07--
Sep 26, 20240.070.070.070.070.07--
Sep 25, 20240.070.070.070.070.07--
Sep 24, 20240.070.070.070.070.07--
Sep 23, 20240.070.070.070.070.07-9,700
Sep 20, 20240.060.070.050.070.07-22.22%49,961
Sep 19, 20240.090.090.090.090.09--
Sep 18, 20240.090.090.090.090.09--
Sep 17, 20240.090.090.090.090.09--
Sep 16, 20240.090.090.090.090.09--
Sep 13, 20240.090.090.090.090.0950.00%2,800
Sep 12, 20240.060.060.060.060.06--
Sep 11, 20240.060.060.060.060.06--
Sep 10, 20240.060.060.060.060.06--
Sep 9, 20240.060.060.060.060.06--
Sep 6, 20240.070.070.060.060.06-33.26%1,316
Sep 5, 20240.090.090.090.090.09-7,775
Sep 4, 20240.090.090.090.090.09--
Sep 3, 20240.090.090.090.090.09--
Aug 30, 20240.090.090.090.090.09--
Aug 29, 20240.090.090.090.090.09--
Aug 28, 20240.090.090.090.090.09--
Aug 27, 20240.090.090.090.090.0962.57%750