KLXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.52	1.54	1.51	1.53	-	-0.33%	655,049
Sep 3, 2026	1.54	1.54	1.51	1.53	1.53	-0.65%	442,536
Sep 2, 2026	1.53	1.55	1.51	1.54	1.54	-0.65%	965,388
Sep 1, 2026	1.55	1.56	1.53	1.55	1.55	0.65%	824,635
Aug 31, 2026	1.53	1.58	1.51	1.54	1.54	0.65%	664,689
Aug 28, 2026	1.48	1.55	1.48	1.53	1.53	2.00%	816,461
Aug 27, 2026	1.55	1.56	1.50	1.50	1.50	-3.23%	522,964
Aug 26, 2026	1.48	1.57	1.47	1.55	1.55	4.73%	806,055
Aug 25, 2026	1.47	1.51	1.47	1.48	1.48	-1.33%	310,779
Aug 24, 2026	1.55	1.57	1.48	1.50	1.50	-4.46%	505,470
Aug 21, 2026	1.61	1.67	1.57	1.57	1.57	-3.68%	76,773
Aug 20, 2026	1.61	1.73	1.61	1.63	1.63	-	208,201
Aug 19, 2026	1.60	1.67	1.57	1.63	1.63	3.16%	292,243
Aug 18, 2026	1.62	1.63	1.56	1.58	1.58	-1.86%	112,435
Aug 17, 2026	1.70	1.72	1.58	1.61	1.61	-3.01%	273,918
Aug 14, 2026	1.70	1.75	1.64	1.66	1.66	-1.78%	357,743
Aug 13, 2026	1.61	1.78	1.61	1.69	1.69	2.42%	882,084
Aug 12, 2026	1.55	1.68	1.52	1.65	1.65	6.45%	2,006,415
Aug 11, 2026	1.55	1.61	1.41	1.55	1.55	-30.80%	5,134,187
Aug 10, 2026	2.11	2.27	2.10	2.24	2.24	8.74%	404,824
Aug 7, 2026	2.13	2.21	2.05	2.06	2.06	-4.19%	137,932
Aug 6, 2026	2.08	2.28	2.07	2.15	2.15	4.88%	300,553
Aug 5, 2026	2.14	2.15	2.02	2.05	2.05	-2.84%	77,432
Aug 4, 2026	2.15	2.20	2.10	2.11	2.11	-2.31%	89,008
Aug 3, 2026	2.11	2.25	2.11	2.16	2.16	-1.37%	93,346
Jul 31, 2026	2.22	2.22	2.10	2.19	2.19	1.39%	150,656
Jul 30, 2026	2.08	2.19	2.08	2.16	2.16	2.86%	104,583
Jul 29, 2026	2.10	2.14	2.05	2.10	2.10	3.70%	187,020
Jul 28, 2026	2.15	2.21	2.00	2.03	2.03	-4.93%	113,720
Jul 27, 2026	2.19	2.21	2.13	2.13	2.13	-2.29%	82,451
Jul 24, 2026	2.39	2.44	2.16	2.18	2.18	-9.17%	138,396
Jul 23, 2026	2.30	2.48	2.30	2.40	2.40	7.62%	267,177
Jul 22, 2026	2.30	2.34	2.13	2.23	2.23	-1.33%	205,203
Jul 21, 2026	2.10	2.30	2.09	2.26	2.26	7.62%	220,400
Jul 20, 2026	2.08	2.20	2.03	2.10	2.10	-0.94%	265,254
Jul 17, 2026	2.22	2.27	2.02	2.12	2.12	-4.07%	506,973
Jul 16, 2026	2.38	2.38	2.07	2.21	2.21	-7.14%	426,540
Jul 15, 2026	2.50	2.53	2.34	2.38	2.38	-4.42%	79,736
Jul 14, 2026	2.58	2.62	2.44	2.49	2.49	-2.35%	104,996
Jul 13, 2026	2.51	2.65	2.51	2.55	2.55	3.66%	105,562
Jul 10, 2026	2.47	2.53	2.41	2.46	2.46	-0.81%	184,289
Jul 9, 2026	2.51	2.52	2.34	2.48	2.48	-1.20%	229,378
Jul 8, 2026	2.53	2.64	2.37	2.51	2.51	1.21%	168,335
Jul 7, 2026	2.43	2.55	2.43	2.48	2.48	1.64%	101,920
Jul 6, 2026	2.41	2.59	2.35	2.44	2.44	0.41%	145,595
Jul 2, 2026	2.52	2.63	2.43	2.43	2.43	-2.02%	90,301
Jul 1, 2026	2.54	2.59	2.44	2.48	2.48	-3.88%	92,088
Jun 30, 2026	2.59	2.67	2.56	2.58	2.58	-1.53%	208,071
Jun 29, 2026	2.43	2.67	2.43	2.62	2.62	9.17%	205,300
Jun 26, 2026	2.21	2.40	2.21	2.40	2.40	6.19%	127,136