KALV(KALV)
KALV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.77 | $26.83 | $26.76 | $26.81 | 5.54M |
| 5/19/2026 | $26.76 | $26.83 | $26.71 | $26.77 | 8.05M |
| 5/18/2026 | $26.77 | $26.77 | $26.72 | $26.76 | 2.05M |
| 5/15/2026 | $26.78 | $26.78 | $26.73 | $26.73 | 8.87M |
| 5/14/2026 | $26.81 | $26.82 | $26.75 | $26.76 | 3.47M |
| 5/13/2026 | $26.78 | $26.85 | $26.77 | $26.80 | 2.28M |
| 5/12/2026 | $26.72 | $26.75 | $26.68 | $26.73 | 2.25M |
| 5/11/2026 | $26.73 | $26.76 | $26.70 | $26.71 | 1.94M |
| 5/8/2026 | $26.74 | $26.75 | $26.70 | $26.73 | 2.35M |
| 5/7/2026 | $26.72 | $26.74 | $26.70 | $26.72 | 1.50M |
| 5/6/2026 | $26.69 | $26.85 | $26.66 | $26.72 | 6.49M |
| 5/5/2026 | $26.67 | $26.72 | $26.66 | $26.71 | 5.32M |
| 5/4/2026 | $26.67 | $26.70 | $26.63 | $26.66 | 4.14M |
| 5/1/2026 | $26.66 | $26.69 | $26.64 | $26.65 | 5.12M |
| 4/30/2026 | $26.67 | $26.70 | $26.64 | $26.66 | 13.63M |
| 4/29/2026 | $26.70 | $26.76 | $26.66 | $26.67 | 71.37M |
| 4/28/2026 | $19.56 | $20.12 | $18.99 | $19.24 | 712,442 |
| 4/27/2026 | $19.46 | $20.37 | $18.94 | $19.16 | 1.02M |
| 4/24/2026 | $19.56 | $19.72 | $18.66 | $19.63 | 978,700 |
| 4/23/2026 | $19.59 | $19.79 | $18.66 | $19.08 | 1.67M |
| 4/22/2026 | $19.85 | $19.95 | $19.24 | $19.56 | 989,000 |
| 4/21/2026 | $21.11 | $21.20 | $19.32 | $19.43 | 1.30M |
| 4/20/2026 | $20.55 | $20.98 | $20.20 | $20.87 | 703,100 |
| 4/17/2026 | $19.97 | $20.80 | $19.74 | $20.48 | 1.09M |
| 4/16/2026 | $20.96 | $20.99 | $19.30 | $19.56 | 2.27M |
| 4/15/2026 | $20.33 | $20.91 | $20.02 | $20.86 | 889,378 |
| 4/14/2026 | $19.60 | $20.46 | $19.56 | $20.29 | 1.46M |
| 4/13/2026 | $19.50 | $20.07 | $19.29 | $19.59 | 426,342 |
| 4/10/2026 | $19.92 | $20.11 | $19.14 | $19.39 | 630,000 |
| 4/9/2026 | $19.25 | $20.11 | $19.24 | $19.95 | 582,221 |
| 4/8/2026 | $20.69 | $21.00 | $19.10 | $19.27 | 840,708 |
| 4/7/2026 | $20.21 | $20.64 | $19.60 | $20.12 | 1.26M |
| 4/6/2026 | $19.92 | $21.20 | $19.87 | $20.19 | 1.30M |
| 4/2/2026 | $19.55 | $20.11 | $19.26 | $19.90 | 910,800 |
| 4/1/2026 | $20.69 | $21.31 | $19.44 | $19.77 | 1.29M |
| 3/31/2026 | $18.62 | $20.59 | $18.38 | $20.13 | 1.96M |
| 3/30/2026 | $18.96 | $19.50 | $18.24 | $18.36 | 1.47M |
| 3/27/2026 | $19.14 | $19.95 | $18.82 | $19.33 | 2.06M |
| 3/26/2026 | $16.97 | $19.27 | $16.44 | $18.95 | 2.40M |
| 3/25/2026 | $17.17 | $17.67 | $16.44 | $17.14 | 1.72M |
| 3/24/2026 | $16.47 | $16.57 | $15.95 | $16.46 | 698,277 |
| 3/23/2026 | $17.10 | $17.36 | $16.58 | $16.60 | 640,214 |
| 3/20/2026 | $16.79 | $17.21 | $16.27 | $17.00 | 1.38M |
| 3/19/2026 | $15.28 | $16.63 | $15.09 | $16.43 | 1.07M |
| 3/18/2026 | $16.68 | $16.68 | $15.45 | $15.49 | 787,905 |
| 3/17/2026 | $16.77 | $17.04 | $16.42 | $16.56 | 531,263 |
| 3/16/2026 | $17.13 | $17.35 | $16.36 | $16.82 | 929,960 |
| 3/13/2026 | $17.50 | $18.20 | $16.47 | $16.94 | 844,241 |
| 3/12/2026 | $18.10 | $18.10 | $16.78 | $17.38 | 1.31M |
| 3/11/2026 | $18.35 | $18.43 | $17.61 | $18.24 | 1.26M |
| 3/10/2026 | $17.62 | $18.70 | $17.29 | $18.44 | 1.66M |
| 3/9/2026 | $16.08 | $18.16 | $16.08 | $17.30 | 2.02M |
| 3/6/2026 | $16.00 | $16.36 | $15.73 | $16.23 | 671,640 |
| 3/5/2026 | $16.12 | $16.35 | $15.84 | $16.21 | 767,149 |
| 3/4/2026 | $15.72 | $16.75 | $15.26 | $16.37 | 1.16M |
| 3/3/2026 | $15.67 | $15.88 | $15.27 | $15.61 | 793,300 |
| 3/2/2026 | $15.97 | $16.47 | $15.88 | $16.06 | 739,342 |
| 2/27/2026 | $15.67 | $16.31 | $15.67 | $16.28 | 590,100 |
| 2/26/2026 | $15.76 | $15.89 | $15.26 | $15.76 | 449,767 |
| 2/25/2026 | $15.79 | $16.11 | $15.67 | $15.76 | 653,995 |
| 2/24/2026 | $15.51 | $15.96 | $15.36 | $15.77 | 751,600 |
| 2/23/2026 | $15.82 | $16.11 | $15.26 | $15.56 | 487,519 |
| 2/20/2026 | $15.61 | $16.11 | $15.58 | $15.83 | 352,499 |