KLCKLC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.66 | $4.91 | $4.66 | $4.80 | 844,745 |
| 1/30/2026 | $4.70 | $4.84 | $4.49 | $4.67 | 1.96M |
| 1/29/2026 | $4.42 | $4.75 | $4.38 | $4.71 | 944,170 |
| 1/28/2026 | $4.39 | $4.79 | $4.36 | $4.40 | 1.95M |
| 1/27/2026 | $4.20 | $4.41 | $4.16 | $4.40 | 1.11M |
| 1/26/2026 | $4.34 | $4.39 | $4.22 | $4.22 | 567,683 |
| 1/23/2026 | $4.44 | $4.44 | $4.26 | $4.31 | 722,183 |
| 1/22/2026 | $4.38 | $4.69 | $4.38 | $4.42 | 904,747 |
| 1/21/2026 | $4.21 | $4.45 | $4.20 | $4.33 | 814,327 |
| 1/20/2026 | $4.25 | $4.39 | $4.19 | $4.21 | 923,429 |
| 1/16/2026 | $4.30 | $4.47 | $4.25 | $4.38 | 1.00M |
| 1/15/2026 | $4.25 | $4.35 | $4.13 | $4.35 | 647,400 |
| 1/14/2026 | $4.21 | $4.26 | $4.14 | $4.24 | 772,900 |
| 1/13/2026 | $4.49 | $4.60 | $4.20 | $4.24 | 731,470 |
| 1/12/2026 | $4.53 | $4.64 | $4.44 | $4.45 | 424,000 |
| 1/9/2026 | $4.50 | $4.67 | $4.29 | $4.56 | 602,540 |
| 1/8/2026 | $4.40 | $4.61 | $4.37 | $4.49 | 1.37M |
| 1/7/2026 | $4.60 | $4.69 | $4.43 | $4.44 | 446,233 |
| 1/6/2026 | $4.43 | $4.61 | $4.37 | $4.57 | 721,711 |
| 1/5/2026 | $4.18 | $4.46 | $4.18 | $4.36 | 453,166 |
| 1/2/2026 | $4.34 | $4.42 | $4.13 | $4.16 | 564,200 |
| 12/31/2025 | $4.32 | $4.38 | $4.26 | $4.32 | 533,462 |
| 12/30/2025 | $4.29 | $4.50 | $4.26 | $4.37 | 633,504 |
| 12/29/2025 | $4.25 | $4.33 | $4.22 | $4.29 | 489,938 |
| 12/26/2025 | $4.26 | $4.32 | $4.21 | $4.28 | 416,200 |
| 12/24/2025 | $4.20 | $4.31 | $4.18 | $4.28 | 194,900 |
| 12/23/2025 | $4.23 | $4.30 | $4.00 | $4.22 | 972,100 |
| 12/22/2025 | $4.53 | $4.53 | $4.24 | $4.25 | 580,100 |
| 12/19/2025 | $4.64 | $4.71 | $4.53 | $4.53 | 918,385 |
| 12/18/2025 | $4.71 | $4.79 | $4.61 | $4.67 | 601,038 |
| 12/17/2025 | $4.53 | $4.73 | $4.48 | $4.64 | 823,848 |
| 12/16/2025 | $4.67 | $4.69 | $4.54 | $4.55 | 946,134 |
| 12/15/2025 | $4.65 | $4.73 | $4.50 | $4.69 | 918,567 |
| 12/12/2025 | $4.64 | $4.71 | $4.59 | $4.60 | 589,400 |
| 12/11/2025 | $4.53 | $4.66 | $4.47 | $4.62 | 1.01M |
| 12/10/2025 | $4.41 | $4.51 | $4.32 | $4.42 | 470,837 |
| 12/9/2025 | $4.20 | $4.47 | $4.19 | $4.41 | 776,000 |
| 12/8/2025 | $4.32 | $4.38 | $4.14 | $4.20 | 761,200 |
| 12/5/2025 | $4.57 | $4.61 | $4.31 | $4.32 | 985,778 |
| 12/4/2025 | $4.45 | $4.60 | $4.40 | $4.57 | 983,500 |
| 12/3/2025 | $3.96 | $4.45 | $3.91 | $4.34 | 1.60M |
| 12/2/2025 | $4.06 | $4.29 | $4.00 | $4.21 | 974,000 |
| 12/1/2025 | $3.90 | $4.08 | $3.86 | $4.00 | 959,600 |
| 11/28/2025 | $3.91 | $3.99 | $3.88 | $3.98 | 455,942 |
| 11/26/2025 | $3.91 | $3.99 | $3.87 | $3.88 | 553,366 |
| 11/25/2025 | $3.90 | $4.05 | $3.90 | $3.94 | 754,500 |
| 11/24/2025 | $4.17 | $4.18 | $3.86 | $3.87 | 1.32M |
| 11/21/2025 | $3.84 | $4.29 | $3.84 | $4.18 | 1.86M |
| 11/20/2025 | $3.73 | $3.97 | $3.71 | $3.83 | 1.59M |
| 11/19/2025 | $3.78 | $3.80 | $3.62 | $3.68 | 1.71M |
| 11/18/2025 | $3.64 | $3.81 | $3.61 | $3.76 | 1.56M |
| 11/17/2025 | $3.91 | $3.97 | $3.63 | $3.68 | 1.68M |
| 11/14/2025 | $3.99 | $4.20 | $3.91 | $3.95 | 1.71M |
| 11/13/2025 | $3.80 | $4.33 | $3.80 | $4.04 | 4.32M |
| 11/12/2025 | $5.08 | $5.22 | $4.84 | $5.00 | 1.85M |
| 11/11/2025 | $5.21 | $5.27 | $5.09 | $5.11 | 1.16M |
| 11/10/2025 | $5.54 | $5.76 | $5.21 | $5.21 | 872,315 |
| 11/7/2025 | $5.20 | $5.62 | $5.20 | $5.50 | 788,700 |
| 11/6/2025 | $5.57 | $5.62 | $5.23 | $5.27 | 1.02M |
| 11/5/2025 | $5.89 | $5.90 | $5.48 | $5.59 | 784,100 |
| 11/4/2025 | $5.95 | $6.04 | $5.79 | $5.84 | 1.50M |