Register for real-time alerts, custom portfolio, and market movers
KLBN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 4.28 | -0.27 | -5.93% | 4.54 | 4.54 | 4.27 | 2,489,900 |
| Nov 30 2023 | 4.55 | -0.16 | -3.4% | 4.71 | 4.72 | 4.47 | 1,198,300 |
| Nov 29 2023 | 4.71 | 0.04 | 0.86% | 4.67 | 4.74 | 4.63 | 242,300 |
| Nov 28 2023 | 4.67 | 0.07 | 1.52% | 4.60 | 4.67 | 4.55 | 308,300 |
| Nov 27 2023 | 4.60 | -0.01 | -0.22% | 4.61 | 4.66 | 4.60 | 237,600 |
| Nov 24 2023 | 4.61 | -0.08 | -1.71% | 4.70 | 4.71 | 4.60 | 259,500 |
| Nov 23 2023 | 4.69 | -0.01 | -0.21% | 4.72 | 4.74 | 4.66 | 313,100 |
| Nov 22 2023 | 4.70 | 0.08 | 1.73% | 4.62 | 4.74 | 4.61 | 298,800 |
| Nov 21 2023 | 4.62 | 0.01 | 0.22% | 4.61 | 4.66 | 4.59 | 306,900 |
| Nov 20 2023 | 4.61 | -0.03 | -0.65% | 4.64 | 4.67 | 4.56 | 389,500 |
| Nov 17 2023 | 4.64 | 0.01 | 0.22% | 4.63 | 4.67 | 4.60 | 309,600 |
| Nov 16 2023 | 4.63 | 0.09 | 1.98% | 4.55 | 4.63 | 4.54 | 456,600 |
| Nov 14 2023 | 4.54 | 0.02 | 0.44% | 4.52 | 4.57 | 4.45 | 508,300 |
| Nov 13 2023 | 4.52 | -0.02 | -0.44% | 4.54 | 4.56 | 4.49 | 323,400 |
| Nov 10 2023 | 4.54 | 0.05 | 1.11% | 4.50 | 4.58 | 4.50 | 278,500 |
| Nov 09 2023 | 4.49 | -0.09 | -1.97% | 4.58 | 4.58 | 4.49 | 355,500 |
| Nov 08 2023 | 4.58 | 0.12 | 2.69% | 4.50 | 4.60 | 4.47 | 422,300 |
| Nov 07 2023 | 4.46 | 0.05 | 1.13% | 4.38 | 4.52 | 4.38 | 425,100 |
| Nov 06 2023 | 4.41 | 0.02 | 0.46% | 4.38 | 4.48 | 4.38 | 455,400 |
| Nov 03 2023 | 4.39 | 0.08 | 1.86% | 4.35 | 4.41 | 4.31 | 302,500 |
| Nov 01 2023 | 4.31 | 0.03 | 0.7% | 4.28 | 4.34 | 4.26 | 303,700 |
| Oct 31 2023 | 4.28 | -0.04 | -0.93% | 4.33 | 4.34 | 4.25 | 335,800 |
| Oct 30 2023 | 4.32 | -0.09 | -2.04% | 4.38 | 4.40 | 4.28 | 426,100 |
| Oct 27 2023 | 4.41 | -0.05 | -1.12% | 4.47 | 4.52 | 4.39 | 528,800 |
| Oct 26 2023 | 4.46 | 0.01 | 0.22% | 4.45 | 4.51 | 4.41 | 421,400 |
| Oct 25 2023 | 4.45 | 0.05 | 1.14% | 4.40 | 4.48 | 4.32 | 662,900 |
| Oct 24 2023 | 4.40 | -0.06 | -1.35% | 4.46 | 4.50 | 4.40 | 646,300 |
| Oct 23 2023 | 4.46 | -0.05 | -1.11% | 4.54 | 4.54 | 4.43 | 524,500 |
| Oct 20 2023 | 4.51 | -0.10 | -2.17% | 4.65 | 4.66 | 4.51 | 248,600 |
| Oct 19 2023 | 4.61 | -0.07 | -1.5% | 4.61 | 4.68 | 4.58 | 287,600 |
| Oct 18 2023 | 4.68 | -0.09 | -1.89% | 4.78 | 4.78 | 4.64 | 457,500 |
| Oct 17 2023 | 4.77 | 0.02 | 0.42% | 4.75 | 4.82 | 4.68 | 228,000 |
| Oct 16 2023 | 4.75 | -0.02 | -0.42% | 4.74 | 4.77 | 4.70 | 256,500 |
| Oct 13 2023 | 4.77 | 0.06 | 1.27% | 4.71 | 4.77 | 4.68 | 259,300 |
| Oct 11 2023 | 4.71 | 0.00 | 0.0% | 4.74 | 4.76 | 4.68 | 217,600 |
| Oct 10 2023 | 4.71 | -0.04 | -0.84% | 4.71 | 4.76 | 4.68 | 261,200 |
| Oct 09 2023 | 4.75 | 0.04 | 0.85% | 4.75 | 4.76 | 4.66 | 397,000 |
| Oct 06 2023 | 4.71 | 0.00 | 0.0% | 4.71 | 4.71 | 4.71 | 0 |
| Oct 05 2023 | 4.71 | -0.07 | -1.46% | 4.79 | 4.81 | 4.70 | 246,700 |
| Oct 04 2023 | 4.78 | -0.04 | -0.83% | 4.82 | 4.83 | 4.74 | 291,200 |
| Oct 03 2023 | 4.82 | 0.04 | 0.84% | 4.80 | 4.86 | 4.77 | 409,600 |
| Oct 02 2023 | 4.78 | -0.02 | -0.42% | 4.78 | 4.83 | 4.73 | 275,500 |
| Sep 29 2023 | 4.80 | 0.10 | 2.13% | 4.71 | 4.82 | 4.70 | 356,200 |
| Sep 28 2023 | 4.70 | -0.06 | -1.26% | 4.77 | 4.79 | 4.67 | 347,000 |
| Sep 27 2023 | 4.76 | 0.02 | 0.42% | 4.74 | 4.79 | 4.70 | 198,200 |
| Sep 26 2023 | 4.74 | -0.05 | -1.04% | 4.79 | 4.80 | 4.71 | 300,000 |
| Sep 25 2023 | 4.79 | -0.06 | -1.24% | 4.85 | 4.86 | 4.78 | 320,700 |
| Sep 22 2023 | 4.85 | 0.02 | 0.41% | 4.89 | 4.89 | 4.81 | 269,500 |
| Sep 21 2023 | 4.83 | 0.01 | 0.21% | 4.82 | 4.89 | 4.78 | 350,900 |
| Sep 20 2023 | 4.82 | 0.17 | 3.66% | 4.70 | 4.83 | 4.68 | 250,000 |
| Sep 19 2023 | 4.65 | 0.02 | 0.43% | 4.63 | 4.71 | 4.61 | 244,800 |
| Sep 18 2023 | 4.63 | 0.01 | 0.22% | 4.64 | 4.69 | 4.62 | 308,000 |
| Sep 15 2023 | 4.62 | 0.03 | 0.65% | 4.62 | 4.68 | 4.58 | 433,100 |
| Sep 14 2023 | 4.59 | 0.03 | 0.66% | 4.56 | 4.62 | 4.55 | 381,000 |
| Sep 13 2023 | 4.56 | 0.00 | 0.0% | 4.59 | 4.59 | 4.54 | 177,300 |
| Sep 12 2023 | 4.56 | 0.08 | 1.79% | 4.51 | 4.59 | 4.49 | 213,400 |
| Sep 11 2023 | 4.48 | 0.03 | 0.67% | 4.45 | 4.53 | 4.40 | 362,300 |
| Sep 08 2023 | 4.45 | -0.03 | -0.67% | 4.49 | 4.50 | 4.38 | 481,800 |
| Sep 06 2023 | 4.48 | -0.11 | -2.4% | 4.60 | 4.62 | 4.47 | 582,900 |
| Sep 05 2023 | 4.59 | -0.06 | -1.29% | 4.65 | 4.65 | 4.58 | 292,900 |
