KLMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.23	29.23	29.23	29.23	29.22	-0.58%	2
Apr 27, 2026	29.41	29.41	29.40	29.40	29.40	0.09%	1,710
Apr 24, 2026	29.37	29.37	29.37	29.37	29.37	0.72%	14
Apr 23, 2026	29.10	29.16	29.10	29.16	29.16	-0.28%	259
Apr 22, 2026	29.24	29.24	29.24	29.24	29.24	0.97%	5
Apr 21, 2026	28.96	28.96	28.96	28.96	28.96	-0.82%	65
Apr 20, 2026	29.20	29.20	29.20	29.20	29.20	-0.06%	194
Apr 17, 2026	29.23	29.23	29.22	29.22	29.22	1.32%	347
Apr 16, 2026	28.84	28.84	28.84	28.84	28.84	0.16%	115
Apr 15, 2026	28.68	28.79	28.68	28.79	28.79	0.95%	290
Apr 14, 2026	28.53	28.53	28.52	28.52	28.52	1.03%	12,690
Apr 13, 2026	27.89	28.23	27.89	28.23	28.23	1.04%	2,926
Apr 10, 2026	28.03	28.04	27.87	27.94	27.94	-0.07%	8,484,055
Apr 9, 2026	27.73	28.00	27.72	27.96	27.96	0.75%	8,607,536
Apr 8, 2026	28.55	28.55	27.20	27.75	27.75	2.52%	1,116
Apr 7, 2026	26.89	27.07	26.81	27.07	27.07	0.08%	1,332
Apr 6, 2026	27.00	27.05	27.00	27.05	27.05	0.36%	129
Apr 2, 2026	26.95	26.95	26.95	26.95	26.95	0.22%	18
Apr 1, 2026	26.99	27.01	26.89	26.89	26.89	0.68%	800
Mar 31, 2026	26.38	26.71	26.37	26.71	26.71	2.88%	793
Mar 30, 2026	26.14	26.14	25.96	25.96	25.96	-0.48%	787
Mar 27, 2026	26.05	26.09	26.02	26.09	26.09	-1.15%	29,685
Mar 26, 2026	26.50	26.51	26.39	26.39	26.39	-2.23%	20,920,469
Mar 25, 2026	26.94	27.08	26.94	26.99	26.99	0.60%	29,954,824
Mar 24, 2026	26.72	26.83	26.72	26.83	26.83	-0.50%	213
Mar 23, 2026	26.99	26.99	26.97	26.97	26.97	0.62%	116
Mar 20, 2026	26.70	26.80	26.70	26.80	26.67	-1.33%	902
Mar 19, 2026	27.10	27.16	27.10	27.16	27.03	-0.37%	341
Mar 18, 2026	27.55	27.55	27.17	27.26	27.13	-1.27%	1,003
Mar 17, 2026	27.61	27.61	27.61	27.61	27.48	0.19%	60
Mar 16, 2026	27.56	27.56	27.56	27.56	27.43	1.27%	528
Mar 13, 2026	27.27	27.27	27.22	27.22	27.09	-0.27%	436
Mar 12, 2026	27.44	27.49	27.29	27.29	27.16	-2.15%	10,244,357
Mar 11, 2026	27.74	27.95	27.74	27.89	27.76	-0.14%	12,468,457
Mar 10, 2026	27.84	28.14	27.84	27.93	27.80	-0.14%	12,958,673
Mar 9, 2026	27.54	28.06	27.27	27.97	27.84	0.97%	13,106,532
Mar 6, 2026	27.53	27.70	27.53	27.70	27.57	-0.73%	782
Mar 5, 2026	27.90	27.90	27.90	27.90	27.77	-0.72%	887
Mar 4, 2026	28.11	28.11	28.11	28.11	27.97	0.56%	66
Mar 3, 2026	27.62	28.00	27.62	27.95	27.82	-0.96%	11,781,351
Mar 2, 2026	28.16	28.22	28.16	28.22	28.09	0.46%	12,066,274
Feb 27, 2026	28.15	28.22	28.02	28.09	27.96	-0.50%	20,126,038
Feb 26, 2026	28.25	28.29	28.23	28.23	28.10	-0.86%	8,388,099
Feb 25, 2026	28.44	28.48	28.44	28.48	28.34	0.80%	127
Feb 24, 2026	28.25	28.25	28.25	28.25	28.12	1.09%	126
Feb 23, 2026	28.05	28.05	27.95	27.95	27.81	-1.02%	182
Feb 20, 2026	28.15	28.23	28.15	28.23	28.10	0.80%	403
Feb 19, 2026	28.01	28.01	28.01	28.01	27.88	-0.55%	6
Feb 18, 2026	28.17	28.17	28.17	28.17	28.03	0.74%	86
Feb 17, 2026	27.96	27.96	27.96	27.96	27.83	0.15%	6
Feb 13, 2026	27.92	27.92	27.92	27.92	27.78	-0.20%	9
Feb 12, 2026	27.83	27.97	27.83	27.97	27.84	-1.53%	960
Feb 11, 2026	28.41	28.41	28.41	28.41	28.27	-0.16%	6
Feb 10, 2026	28.32	28.45	28.32	28.45	28.32	-0.08%	283
Feb 9, 2026	28.48	28.48	28.47	28.47	28.34	0.60%	130
Feb 6, 2026	28.30	28.30	28.30	28.30	28.17	1.89%	8
Feb 5, 2026	27.64	27.78	27.63	27.78	27.65	-0.75%	730
Feb 4, 2026	27.99	27.99	27.99	27.99	27.86	-0.76%	163
Feb 3, 2026	28.20	28.20	28.20	28.20	28.07	-1.05%	5
Feb 2, 2026	28.50	28.50	28.50	28.50	28.37	0.23%	14
Jan 30, 2026	28.28	28.44	28.28	28.44	28.31	-0.24%	308
Jan 29, 2026	28.66	28.66	28.15	28.51	28.38	-0.50%	23,429,789
Jan 28, 2026	28.65	28.65	28.65	28.65	28.52	0.18%	13
Jan 27, 2026	28.60	28.60	28.60	28.60	28.46	0.48%	3
Jan 26, 2026	28.46	28.46	28.46	28.46	28.33	0.34%	5
Jan 23, 2026	28.37	28.37	28.37	28.37	28.23	0.18%	11
Jan 22, 2026	28.32	28.32	28.32	28.32	28.18	0.51%	56
Jan 21, 2026	28.17	28.17	28.17	28.17	28.04	1.19%	12
Jan 20, 2026	27.84	27.84	27.84	27.84	27.71	-2.05%	21
Jan 16, 2026	28.42	28.42	28.42	28.42	28.29	-	9
Jan 15, 2026	28.42	28.42	28.42	28.42	28.29	0.43%	11
Jan 14, 2026	28.30	28.30	28.30	28.30	28.17	-0.61%	3
Jan 13, 2026	28.47	28.47	28.47	28.47	28.34	-0.28%	16
Jan 12, 2026	28.55	28.55	28.55	28.55	28.42	-0.06%	8
Jan 9, 2026	28.57	28.57	28.57	28.57	28.44	0.78%	9
Jan 8, 2026	28.35	28.35	28.35	28.35	28.22	-0.08%	26
Jan 7, 2026	28.37	28.37	28.37	28.37	28.24	-0.36%	11
Jan 6, 2026	28.47	28.47	28.47	28.47	28.34	0.64%	20
Jan 5, 2026	28.29	28.29	28.29	28.29	28.16	0.75%	7
Jan 2, 2026	28.07	28.08	27.99	28.08	27.95	0.05%	468
Dec 31, 2025	28.07	28.07	28.07	28.07	27.94	-0.62%	22
Dec 30, 2025	28.24	28.24	28.24	28.24	28.11	-0.20%	6
Dec 29, 2025	28.30	28.30	28.30	28.30	28.17	-0.34%	13
Dec 26, 2025	28.40	28.40	28.40	28.40	28.26	-0.11%	9
Dec 24, 2025	28.33	28.43	28.33	28.43	28.29	0.55%	180
Dec 23, 2025	28.27	28.27	28.27	28.27	28.14	0.37%	7
Dec 22, 2025	28.17	28.17	28.17	28.17	28.03	0.44%	7
Dec 19, 2025	28.04	28.04	28.04	28.04	27.82	0.64%	3
Dec 18, 2025	27.97	27.97	27.86	27.86	27.64	0.77%	366
Dec 17, 2025	27.65	27.65	27.65	27.65	27.43	-1.13%	97
Dec 16, 2025	27.97	27.97	27.97	27.97	27.74	-0.14%	5
Dec 15, 2025	28.01	28.01	28.01	28.01	27.78	-0.13%	13
Dec 12, 2025	28.04	28.04	28.04	28.04	27.82	-1.11%	33
Dec 11, 2025	28.36	28.36	28.36	28.36	28.13	0.07%	25
Dec 10, 2025	28.34	28.34	28.34	28.34	28.11	0.73%	8
Dec 9, 2025	28.13	28.13	28.13	28.13	27.91	0.19%	44
Dec 8, 2025	28.08	28.08	28.08	28.08	27.86	-0.51%	26
Dec 5, 2025	28.22	28.22	28.22	28.22	28.00	0.11%	3
Dec 4, 2025	28.19	28.19	28.19	28.19	27.97	0.11%	3
Dec 3, 2025	28.16	28.16	28.16	28.16	27.94	0.46%	4