KLMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.62	32.62	32.62	32.62	32.62	-0.63%	7
Apr 27, 2026	32.78	32.82	32.74	32.82	32.82	-	1,449
Apr 24, 2026	32.82	32.82	32.82	32.82	32.82	0.91%	6
Apr 23, 2026	32.53	32.53	32.53	32.53	32.53	-0.58%	23
Apr 22, 2026	32.72	32.72	32.72	32.72	32.72	0.87%	21
Apr 21, 2026	32.44	32.44	32.44	32.44	32.44	-1.14%	32
Apr 20, 2026	32.82	32.85	32.81	32.81	32.81	-0.13%	1,151
Apr 17, 2026	32.86	32.86	32.86	32.86	32.86	1.28%	22
Apr 16, 2026	32.42	32.44	32.42	32.44	32.44	0.07%	111
Apr 15, 2026	32.45	32.45	32.42	32.42	32.42	0.59%	752
Apr 14, 2026	32.23	32.23	32.23	32.23	32.23	1.08%	19
Apr 13, 2026	31.46	31.91	31.46	31.88	31.88	0.98%	3,202
Apr 10, 2026	31.64	31.64	31.57	31.57	31.57	-0.03%	700
Apr 9, 2026	31.58	31.58	31.58	31.58	31.58	0.04%	3
Apr 8, 2026	31.54	31.57	31.54	31.57	31.57	2.84%	358
Apr 7, 2026	30.43	34.20	29.33	30.70	30.70	0.62%	9,976
Apr 6, 2026	30.36	30.51	30.36	30.51	30.51	0.45%	356
Apr 2, 2026	30.37	30.37	30.37	30.37	30.37	-0.20%	111
Apr 1, 2026	30.36	30.43	30.36	30.43	30.43	1.03%	258
Mar 31, 2026	29.67	30.12	29.67	30.12	30.12	3.04%	351
Mar 30, 2026	29.39	29.39	29.23	29.23	29.23	-0.60%	3,327
Mar 27, 2026	29.54	29.54	29.38	29.41	29.41	-1.06%	7,767
Mar 26, 2026	29.94	29.94	29.72	29.72	29.72	-1.99%	126
Mar 25, 2026	30.29	30.32	30.29	30.32	30.32	0.71%	202
Mar 24, 2026	30.14	30.20	30.11	30.11	30.11	-0.33%	33,243
Mar 23, 2026	30.17	30.21	30.17	30.21	30.21	1.42%	761
Mar 20, 2026	29.92	29.92	29.79	29.79	29.66	-1.98%	147
Mar 19, 2026	30.39	30.39	30.39	30.39	30.26	-0.21%	224
Mar 18, 2026	30.72	30.72	30.45	30.45	30.33	-1.56%	1,322
Mar 17, 2026	30.94	30.94	30.94	30.94	30.81	0.34%	33
Mar 16, 2026	30.83	30.83	30.83	30.83	30.70	1.44%	83
Mar 13, 2026	30.49	30.49	30.39	30.39	30.27	-0.76%	317
Mar 12, 2026	30.63	30.63	30.63	30.63	30.50	-1.75%	5
Mar 11, 2026	31.17	31.17	31.17	31.17	31.04	-0.12%	46
Mar 10, 2026	31.21	31.21	31.21	31.21	31.08	-	38
Mar 9, 2026	31.21	31.21	31.21	31.21	31.08	0.90%	18
Mar 6, 2026	30.89	30.94	30.89	30.94	30.81	-1.20%	211
Mar 5, 2026	31.32	31.35	31.31	31.31	31.18	-1.20%	1,253
Mar 4, 2026	31.69	31.69	31.69	31.69	31.56	0.97%	23
Mar 3, 2026	31.39	31.39	31.39	31.39	31.26	-1.97%	42
Mar 2, 2026	31.81	32.02	31.81	32.02	31.89	-0.42%	894
Feb 27, 2026	32.15	32.15	32.15	32.15	32.02	-0.19%	41
Feb 26, 2026	32.13	32.22	32.13	32.22	32.08	-0.71%	3,250
Feb 25, 2026	32.45	32.45	32.45	32.45	32.31	0.81%	12
Feb 24, 2026	32.18	32.18	32.18	32.18	32.05	0.85%	5
Feb 23, 2026	31.91	31.91	31.91	31.91	31.78	-0.80%	8
Feb 20, 2026	32.17	32.17	32.17	32.17	32.04	0.91%	14
Feb 19, 2026	31.91	31.92	31.88	31.88	31.75	-0.36%	855
Feb 18, 2026	32.00	32.00	32.00	32.00	31.86	0.54%	15
Feb 17, 2026	31.83	31.83	31.83	31.83	31.69	0.05%	28
Feb 13, 2026	31.93	31.93	31.81	31.81	31.68	0.08%	148
Feb 12, 2026	31.78	31.78	31.78	31.78	31.65	-1.46%	224
Feb 11, 2026	32.25	32.25	32.25	32.25	32.12	0.45%	61
Feb 10, 2026	32.11	32.11	32.11	32.11	31.98	-0.19%	91
Feb 9, 2026	32.17	32.17	32.17	32.17	32.04	0.75%	49
Feb 6, 2026	31.93	31.93	31.93	31.93	31.80	1.91%	19
Feb 5, 2026	31.34	31.34	31.34	31.34	31.21	-1.02%	53
Feb 4, 2026	31.66	31.66	31.66	31.66	31.53	-0.26%	133
Feb 3, 2026	31.74	31.74	31.74	31.74	31.61	-0.64%	14
Feb 2, 2026	31.74	31.95	31.74	31.95	31.81	0.56%	163
Jan 30, 2026	31.68	31.77	31.68	31.77	31.64	-0.80%	362
Jan 29, 2026	32.02	32.02	32.02	32.02	31.89	-0.01%	47
Jan 28, 2026	32.03	32.03	32.03	32.03	31.89	-0.11%	104
Jan 27, 2026	32.06	32.06	32.06	32.06	31.93	0.90%	34
Jan 26, 2026	31.78	31.78	31.78	31.78	31.65	0.49%	636
Jan 23, 2026	31.55	31.69	31.54	31.62	31.49	0.33%	5,043
Jan 22, 2026	31.46	31.52	31.40	31.52	31.39	0.60%	313
Jan 21, 2026	31.16	31.46	31.05	31.33	31.20	1.09%	554
Jan 20, 2026	31.20	31.20	30.99	30.99	30.86	-1.75%	338
Jan 16, 2026	31.53	31.56	31.53	31.55	31.42	-0.09%	642
Jan 15, 2026	31.62	31.62	31.57	31.57	31.44	0.22%	218
Jan 14, 2026	31.50	31.50	31.50	31.50	31.37	-0.27%	53
Jan 13, 2026	31.59	31.59	31.59	31.59	31.46	-0.40%	57
Jan 12, 2026	31.72	31.72	31.72	31.72	31.59	0.33%	30
Jan 9, 2026	31.49	31.61	31.49	31.61	31.48	0.64%	1,511
Jan 8, 2026	31.31	31.41	31.31	31.41	31.28	-0.01%	332
Jan 7, 2026	31.41	31.42	31.41	31.42	31.29	-0.47%	117
Jan 6, 2026	31.45	31.56	31.41	31.56	31.43	0.67%	2,581
Jan 5, 2026	31.24	31.37	31.24	31.35	31.22	0.76%	1,339
Jan 2, 2026	31.03	31.12	31.03	31.12	30.99	0.46%	258
Dec 31, 2025	30.97	30.97	30.97	30.97	30.85	-0.60%	10
Dec 30, 2025	31.12	31.16	31.12	31.16	31.03	0.04%	210
Dec 29, 2025	31.15	31.15	31.15	31.15	31.02	-0.38%	19
Dec 26, 2025	31.27	31.27	31.27	31.27	31.14	0.06%	28
Dec 24, 2025	31.25	31.29	31.25	31.25	31.12	0.34%	1,597
Dec 23, 2025	31.14	31.14	31.14	31.14	31.01	0.53%	12
Dec 22, 2025	30.98	30.98	30.98	30.98	30.85	0.23%	36
Dec 19, 2025	30.91	30.91	30.91	30.91	30.57	0.42%	3,351
Dec 18, 2025	30.78	30.78	30.78	30.78	30.44	0.87%	35
Dec 17, 2025	30.51	30.51	30.51	30.51	30.18	-1.11%	18
Dec 16, 2025	30.85	30.85	30.85	30.85	30.52	-0.22%	9
Dec 15, 2025	30.92	30.92	30.92	30.92	30.59	0.13%	17
Dec 12, 2025	31.08	31.08	30.72	30.88	30.55	-1.08%	7,290
Dec 11, 2025	31.22	31.22	31.22	31.22	30.88	0.14%	20
Dec 10, 2025	31.01	31.18	31.01	31.18	30.84	0.85%	541
Dec 9, 2025	30.91	30.91	30.91	30.91	30.58	-	11
Dec 8, 2025	30.92	30.92	30.92	30.92	30.58	-0.39%	10
Dec 5, 2025	31.04	31.04	31.04	31.04	30.70	0.17%	11
Dec 4, 2025	30.98	30.98	30.98	30.98	30.65	0.11%	10
Dec 3, 2025	30.95	30.95	30.95	30.95	30.61	0.35%	13