KLAR(KLAR)
KLAR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $13.63 | $14.09 | $13.49 | $14.06 | 7.48M |
| 10/8/2026 | $13.20 | $13.49 | $13.03 | $13.46 | 4.68M |
| 10/7/2026 | $13.05 | $13.33 | $12.95 | $13.25 | 4.10M |
| 10/6/2026 | $13.12 | $13.38 | $13.01 | $13.25 | 5.02M |
| 10/5/2026 | $12.53 | $13.26 | $12.50 | $13.09 | 5.77M |
| 10/2/2026 | $12.63 | $12.70 | $12.37 | $12.51 | 4.99M |
| 10/1/2026 | $12.48 | $12.65 | $12.32 | $12.45 | 4.03M |
| 9/30/2026 | $12.37 | $12.54 | $12.31 | $12.39 | 4.03M |
| 9/29/2026 | $12.50 | $12.50 | $12.28 | $12.36 | 4.23M |
| 9/28/2026 | $12.62 | $12.68 | $12.31 | $12.41 | 4.50M |
| 9/25/2026 | $12.88 | $12.93 | $12.61 | $12.80 | 4.25M |
| 9/24/2026 | $12.94 | $13.12 | $12.40 | $12.87 | 14.24M |
| 9/23/2026 | $13.57 | $13.60 | $12.85 | $12.94 | 7.58M |
| 9/22/2026 | $13.90 | $14.03 | $13.43 | $13.67 | 7.66M |
| 9/21/2026 | $14.00 | $14.08 | $13.64 | $13.68 | 4.90M |
| 9/18/2026 | $13.99 | $14.02 | $13.73 | $13.80 | 4.05M |
| 9/17/2026 | $14.22 | $14.29 | $13.94 | $13.94 | 3.70M |
| 9/16/2026 | $14.07 | $14.20 | $13.90 | $14.00 | 4.59M |
| 9/15/2026 | $14.21 | $14.34 | $13.97 | $14.11 | 3.17M |
| 9/14/2026 | $13.84 | $14.39 | $13.84 | $14.25 | 5.15M |
| 9/11/2026 | $13.95 | $13.99 | $13.74 | $13.83 | 5.29M |
| 9/10/2026 | $13.75 | $13.88 | $13.47 | $13.80 | 6.35M |
| 9/9/2026 | $14.13 | $14.22 | $13.87 | $13.88 | 5.13M |
| 9/8/2026 | $14.32 | $14.42 | $14.17 | $14.26 | 4.65M |
| 9/4/2026 | $14.46 | $14.60 | $14.16 | $14.41 | 9.66M |
| 9/3/2026 | $14.73 | $15.00 | $14.34 | $14.40 | 11.86M |
| 9/2/2026 | $14.22 | $14.59 | $14.10 | $14.55 | 4.93M |
| 9/1/2026 | $14.40 | $14.75 | $14.15 | $14.25 | 6.27M |
| 8/31/2026 | $14.32 | $14.75 | $13.94 | $14.69 | 8.25M |
| 8/28/2026 | $14.92 | $15.07 | $14.18 | $14.20 | 11.94M |
| 8/27/2026 | $14.41 | $14.64 | $14.00 | $14.01 | 6.45M |
| 8/26/2026 | $14.25 | $14.66 | $14.14 | $14.21 | 4.37M |
| 8/25/2026 | $14.00 | $14.28 | $13.93 | $14.27 | 4.84M |
| 8/24/2026 | $14.24 | $14.60 | $14.02 | $14.11 | 7.32M |
| 8/21/2026 | $14.14 | $14.55 | $14.08 | $14.33 | 8.05M |
| 8/20/2026 | $14.61 | $14.76 | $13.84 | $14.00 | 15.77M |
| 8/19/2026 | $15.20 | $15.27 | $14.39 | $14.73 | 17.67M |
| 8/18/2026 | $15.66 | $16.18 | $15.01 | $15.06 | 34.55M |
| 8/17/2026 | $20.67 | $20.87 | $19.23 | $19.51 | 9.96M |
| 8/14/2026 | $20.77 | $20.99 | $20.43 | $20.79 | 3.67M |
| 8/13/2026 | $19.24 | $20.88 | $19.11 | $20.68 | 3.89M |
| 8/12/2026 | $19.05 | $19.34 | $18.73 | $19.12 | 3.40M |
| 8/11/2026 | $19.52 | $19.70 | $18.94 | $19.03 | 2.87M |
| 8/10/2026 | $19.73 | $19.93 | $19.37 | $19.62 | 2.35M |
| 8/7/2026 | $20.54 | $20.60 | $19.65 | $19.90 | 2.08M |
| 8/6/2026 | $20.10 | $20.45 | $19.79 | $20.26 | 2.19M |
| 8/5/2026 | $20.71 | $20.93 | $20.16 | $20.37 | 2.66M |
| 8/4/2026 | $20.00 | $20.61 | $19.92 | $20.61 | 3.92M |
| 8/3/2026 | $19.25 | $20.05 | $19.18 | $19.80 | 5.12M |
| 7/31/2026 | $19.00 | $19.11 | $18.58 | $18.94 | 2.32M |
| 7/30/2026 | $18.79 | $19.06 | $18.27 | $19.00 | 2.68M |
| 7/29/2026 | $18.55 | $18.97 | $18.40 | $18.62 | 2.90M |
| 7/28/2026 | $18.02 | $19.02 | $18.00 | $18.71 | 3.55M |
| 7/27/2026 | $17.74 | $18.51 | $17.72 | $18.49 | 2.81M |
| 7/24/2026 | $17.60 | $17.90 | $17.27 | $17.36 | 2.18M |
| 7/23/2026 | $17.54 | $17.83 | $17.31 | $17.58 | 2.97M |
| 7/22/2026 | $19.05 | $19.06 | $17.70 | $17.85 | 3.91M |
| 7/21/2026 | $18.76 | $20.78 | $18.70 | $19.03 | 12.73M |
| 7/20/2026 | $18.68 | $19.11 | $18.56 | $18.76 | 1.84M |
| 7/17/2026 | $18.69 | $18.96 | $18.36 | $18.75 | 1.96M |
| 7/16/2026 | $19.44 | $19.72 | $19.02 | $19.22 | 2.09M |
| 7/15/2026 | $19.90 | $20.08 | $19.22 | $19.58 | 3.62M |
| 7/14/2026 | $19.15 | $19.66 | $18.93 | $19.63 | 2.05M |
| 7/13/2026 | $19.40 | $19.55 | $19.15 | $19.27 | 2.39M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
