Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KLBAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.38 | 0.17 | 2.01% | 8.38 | 8.38 | 8.38 | 1,395 |
| May 15 2024 | 8.215 | -0.22 | -2.55% | 8.215 | 8.215 | 8.215 | 389 |
| May 14 2024 | 8.43 | -0.22 | -2.54% | 8.44 | 8.44 | 8.43 | 3,200 |
| May 13 2024 | 8.65 | 0.17 | 1.98% | 8.35 | 8.65 | 8.35 | 281 |
| May 10 2024 | 8.482 | 0.00 | 0.00% | 8.482 | 8.482 | 8.482 | 0 |
| May 09 2024 | 8.482 | 0.08 | 0.98% | 8.40 | 8.482 | 8.40 | 1,727 |
| May 08 2024 | 8.40 | 0.47 | 5.93% | 8.40 | 8.40 | 8.40 | 6,301 |
| May 07 2024 | 7.93 | -0.30 | -3.59% | 7.93 | 7.93 | 7.93 | 358 |
| May 06 2024 | 8.2255 | 0.51 | 6.60% | 8.221 | 8.2255 | 8.221 | 590 |
| May 03 2024 | 7.7166 | -0.50 | -6.08% | 7.7166 | 7.7166 | 7.7166 | 237 |
| May 02 2024 | 8.2165 | 0.13 | 1.57% | 8.2165 | 8.2165 | 8.2165 | 174 |
| May 01 2024 | 8.0892 | 0.03 | 0.34% | 8.0892 | 8.0892 | 8.0892 | 125 |
| Apr 30 2024 | 8.0619 | -0.15 | -1.88% | 8.6346 | 8.6346 | 8.0619 | 466 |
| Apr 29 2024 | 8.2165 | 0.01 | 0.11% | 8.2074 | 8.2165 | 8.071 | 14,537 |
| Apr 26 2024 | 8.2074 | -0.16 | -1.90% | 8.2437 | 8.2437 | 8.2074 | 860 |
| Apr 25 2024 | 8.3664 | 0.19 | 2.28% | 8.3664 | 8.3664 | 8.3664 | 243 |
| Apr 24 2024 | 8.1801 | -0.09 | -1.10% | 8.3619 | 8.3619 | 7.6802 | 2,490 |
| Apr 23 2024 | 8.271 | -0.05 | -0.55% | 8.2801 | 8.2801 | 8.271 | 10,892 |
| Apr 22 2024 | 8.3164 | 0.00 | 0.00% | 8.3164 | 8.3164 | 8.3164 | 0 |
| Apr 19 2024 | 8.3164 | 0.00 | 0.00% | 8.3164 | 8.3164 | 8.3164 | 0 |
| Apr 18 2024 | 8.3164 | -0.07 | -0.81% | 8.3164 | 8.3164 | 8.3164 | 764 |
| Apr 17 2024 | 8.3846 | -0.24 | -2.79% | 8.3846 | 8.3846 | 8.3846 | 110 |
| Apr 16 2024 | 8.6255 | 0.00 | 0.00% | 8.6255 | 8.6255 | 8.6255 | 0 |
| Apr 15 2024 | 8.6255 | -0.33 | -3.65% | 8.6255 | 8.6255 | 8.6255 | 2,734 |
| Apr 12 2024 | 8.9527 | 0.00 | 0.00% | 8.9527 | 8.9527 | 8.9527 | 0 |
| Apr 11 2024 | 8.9527 | -0.05 | -0.51% | 8.9981 | 9.1072 | 8.9527 | 5,831 |
| Apr 10 2024 | 8.9981 | 0.07 | 0.81% | 8.9981 | 8.9981 | 8.9981 | 511 |
| Apr 09 2024 | 8.9254 | 0.00 | 0.00% | 8.9254 | 8.9254 | 8.9254 | 0 |
| Apr 08 2024 | 8.9254 | 0.13 | 1.45% | 8.9072 | 8.9254 | 8.889 | 9,147 |
| Apr 05 2024 | 8.7982 | 0.00 | 0.00% | 8.7982 | 8.7982 | 8.7982 | 0 |
| Apr 04 2024 | 8.7982 | 0.00 | 0.00% | 8.7982 | 8.7982 | 8.7982 | 0 |
| Apr 03 2024 | 8.7982 | -0.15 | -1.63% | 8.7527 | 8.8163 | 8.7527 | 18,469 |
| Apr 02 2024 | 8.9436 | 0.00 | 0.00% | 8.9436 | 8.9436 | 8.9436 | 0 |
| Apr 01 2024 | 8.9436 | -0.17 | -1.89% | 8.9436 | 8.9436 | 8.9436 | 550 |
| Mar 28 2024 | 9.1163 | 0.00 | 0.00% | 9.1163 | 9.1163 | 9.1163 | 176 |
| Mar 27 2024 | 9.1163 | 0.37 | 4.26% | 9.1435 | 9.1435 | 9.1163 | 550 |
| Mar 26 2024 | 8.7436 | 0.00 | 0.00% | 8.7436 | 8.7436 | 8.7436 | 0 |
| Mar 25 2024 | 8.7436 | -0.29 | -3.22% | 8.7254 | 8.7436 | 8.7254 | 760 |
| Mar 22 2024 | 9.0345 | 0.00 | 0.00% | 9.0345 | 9.0345 | 9.0345 | 0 |
| Mar 21 2024 | 9.0345 | 0.31 | 3.54% | 8.9981 | 9.0345 | 8.9981 | 1,360 |
| Mar 20 2024 | 8.7254 | -0.04 | -0.41% | 9.3253 | 9.3253 | 8.7254 | 4,268 |
| Mar 19 2024 | 8.7618 | 0.20 | 2.32% | 8.7436 | 8.8072 | 8.7345 | 11,158 |
| Mar 18 2024 | 8.5632 | 0.32 | 3.88% | 8.4982 | 8.5632 | 8.4982 | 839 |
| Mar 15 2024 | 8.2437 | -0.02 | -0.22% | 8.2437 | 8.2437 | 8.2437 | 1,730 |
| Mar 14 2024 | 8.2619 | 0.01 | 0.11% | 8.1983 | 8.2619 | 8.1983 | 588 |
| Mar 13 2024 | 8.2528 | 0.25 | 3.18% | 8.2528 | 8.2528 | 8.2528 | 1,202 |
| Mar 12 2024 | 7.9983 | 0.05 | 0.57% | 7.9983 | 7.9983 | 7.9983 | 572 |
| Mar 11 2024 | 7.9529 | 0.00 | 0.00% | 7.9529 | 7.9529 | 7.9529 | 0 |
| Mar 08 2024 | 7.9529 | -0.19 | -2.34% | 7.9256 | 7.9529 | 7.9256 | 414 |
| Mar 07 2024 | 8.1437 | 0.01 | 0.17% | 8.6618 | 8.6618 | 8.1437 | 266 |
| Mar 06 2024 | 8.1301 | 0.00 | 0.00% | 8.1301 | 8.1301 | 8.1301 | 0 |
| Mar 05 2024 | 8.1301 | -0.05 | -0.61% | 8.1301 | 8.1301 | 8.1301 | 110 |
| Mar 04 2024 | 8.1801 | -0.05 | -0.66% | 8.1801 | 8.1801 | 8.1801 | 660 |
| Mar 01 2024 | 8.2346 | 0.03 | 0.33% | 8.1892 | 8.2346 | 8.1892 | 687 |
| Feb 29 2024 | 8.2074 | -0.05 | -0.61% | 8.1619 | 8.2528 | 8.1347 | 13,202 |
| Feb 28 2024 | 8.2574 | 0.03 | 0.39% | 7.7893 | 8.2574 | 7.7893 | 4,086 |
| Feb 27 2024 | 8.2255 | 0.24 | 2.96% | 8.0165 | 8.2255 | 8.0165 | 16,998 |
| Feb 26 2024 | 7.9892 | 0.15 | 1.97% | 7.9256 | 7.9892 | 7.9256 | 4,951 |
| Feb 23 2024 | 7.8347 | -0.19 | -2.38% | 7.9801 | 7.9801 | 7.8347 | 67,518 |
| Feb 22 2024 | 8.0256 | 0.07 | 0.91% | 7.9529 | 8.0256 | 7.9529 | 79,546 |
| Feb 21 2024 | 7.9529 | 0.00 | 0.00% | 7.9529 | 7.9529 | 7.9529 | 0 |
| Feb 20 2024 | 7.9529 | 0.05 | 0.57% | 7.9256 | 7.9983 | 7.8983 | 29,889 |
