KLXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.22	2.22	2.10	2.19	2.19	1.39%	148,864
Jul 30, 2026	2.08	2.19	2.08	2.16	2.16	2.86%	104,582
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
Jun 25, 2026	2.12	2.32	2.06	2.26	2.26	6.60%	584,032
Jun 24, 2026	2.18	2.26	2.06	2.12	2.12	-4.07%	325,932
Jun 23, 2026	2.14	2.35	2.14	2.21	2.21	-0.90%	309,766
Jun 22, 2026	2.36	2.36	2.10	2.23	2.23	-3.25%	492,391
Jun 18, 2026	2.50	2.53	2.28	2.31	2.31	-9.61%	450,996
Jun 17, 2026	2.65	2.71	2.55	2.55	2.55	-3.95%	281,520
Jun 16, 2026	2.75	2.83	2.64	2.66	2.66	-4.50%	210,953
Jun 15, 2026	2.78	2.86	2.66	2.78	2.78	-2.46%	564,312
Jun 12, 2026	2.87	3.03	2.78	2.85	2.85	-1.72%	387,797
Jun 11, 2026	3.05	3.10	2.85	2.90	2.90	-4.61%	213,016
Jun 10, 2026	2.85	3.08	2.81	3.04	3.04	5.19%	297,524
Jun 9, 2026	2.94	3.00	2.70	2.89	2.89	-2.69%	288,310
Jun 8, 2026	2.79	3.03	2.79	2.97	2.97	6.45%	210,080
Jun 5, 2026	3.15	3.16	2.79	2.79	2.79	-14.68%	225,281
Jun 4, 2026	2.92	3.28	2.92	3.27	3.27	9.00%	283,639
Jun 3, 2026	2.99	3.21	2.86	3.00	3.00	-2.91%	557,026
Jun 2, 2026	2.99	3.34	2.99	3.09	3.09	2.66%	1,645,356
Jun 1, 2026	2.76	3.12	2.76	3.01	3.01	9.85%	412,862
May 29, 2026	2.73	2.98	2.71	2.74	2.74	-1.08%	330,447
May 28, 2026	2.91	2.96	2.76	2.77	2.77	-5.14%	384,218
May 27, 2026	3.02	3.11	2.91	2.92	2.92	-5.50%	197,054
May 26, 2026	3.10	3.20	3.03	3.09	3.09	0.98%	282,336
May 22, 2026	3.14	3.19	3.02	3.06	3.06	-3.77%	182,027
May 21, 2026	3.42	3.51	3.18	3.18	3.18	-7.02%	223,464
May 20, 2026	3.73	3.82	3.39	3.42	3.42	-8.31%	201,477