KLIN.SW(KLIN.SW)
KLIN.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/14/2026 | $10.50 | $10.60 | $10.50 | $10.60 | 165 |
| 7/13/2026 | $10.50 | $10.55 | $10.50 | $10.55 | 1,290 |
| 7/10/2026 | $10.45 | $10.60 | $10.40 | $10.50 | 2,246 |
| 7/9/2026 | $10.60 | $10.70 | $10.30 | $10.30 | 5,579 |
| 7/8/2026 | $10.80 | $10.80 | $10.50 | $10.50 | 1,443 |
| 7/7/2026 | $10.90 | $10.90 | $10.60 | $10.70 | 2,818 |
| 7/6/2026 | $11.05 | $11.15 | $10.55 | $10.90 | 6,476 |
| 7/3/2026 | $11.00 | $11.10 | $11.00 | $11.05 | 158 |
| 7/2/2026 | $11.30 | $11.30 | $10.80 | $11.10 | 2,946 |
| 7/1/2026 | $11.20 | $11.45 | $10.50 | $11.30 | 4,753 |
| 6/30/2026 | $10.95 | $11.10 | $10.75 | $11.10 | 3,682 |
| 6/29/2026 | $10.90 | $11.15 | $10.75 | $10.75 | 2,018 |
| 6/26/2026 | $10.60 | $10.80 | $10.50 | $10.80 | 1,421 |
| 6/25/2026 | $10.80 | $10.80 | $10.50 | $10.60 | 4,307 |
| 6/24/2026 | $11.30 | $11.30 | $10.75 | $10.75 | 18,306 |
| 6/23/2026 | $11.85 | $11.85 | $11.50 | $11.50 | 2,528 |
| 6/22/2026 | $11.85 | $12.05 | $11.60 | $12.00 | 3,868 |
| 6/19/2026 | $12.00 | $12.00 | $11.75 | $11.90 | 2,134 |
| 6/18/2026 | $12.15 | $12.15 | $12.00 | $12.00 | 1,802 |
| 6/17/2026 | $12.30 | $12.40 | $11.95 | $12.15 | 1,918 |
| 6/16/2026 | $12.25 | $12.35 | $12.00 | $12.20 | 3,254 |
| 6/15/2026 | $12.60 | $12.60 | $11.90 | $12.25 | 9,769 |
| 6/12/2026 | $12.75 | $13.35 | $12.35 | $12.35 | 9,172 |
| 6/11/2026 | $12.35 | $13.05 | $12.35 | $12.65 | 4,949 |
| 6/10/2026 | $12.70 | $12.80 | $12.30 | $12.55 | 5,676 |
| 6/9/2026 | $12.55 | $12.90 | $12.15 | $12.90 | 7,219 |
| 6/8/2026 | $12.15 | $12.75 | $12.05 | $12.65 | 6,524 |
| 6/5/2026 | $11.95 | $12.15 | $11.55 | $12.05 | 17,079 |
| 6/4/2026 | $12.35 | $12.65 | $11.95 | $11.95 | 14,719 |
| 6/3/2026 | $13.50 | $13.90 | $12.35 | $12.55 | 38,517 |
| 6/2/2026 | $11.95 | $13.65 | $11.85 | $13.30 | 55,298 |
| 6/1/2026 | $10.75 | $11.30 | $10.65 | $11.15 | 18,668 |
| 5/29/2026 | $10.50 | $10.70 | $10.30 | $10.70 | 5,208 |
| 5/28/2026 | $10.70 | $10.90 | $10.55 | $10.55 | 2,535 |
| 5/27/2026 | $10.50 | $10.75 | $10.50 | $10.75 | 6,831 |
| 5/26/2026 | $10.50 | $10.50 | $10.40 | $10.45 | 2,434 |
| 5/22/2026 | $10.50 | $10.60 | $10.30 | $10.50 | 5,833 |
| 5/21/2026 | $10.50 | $10.50 | $10.45 | $10.45 | 925 |
| 5/20/2026 | $10.45 | $10.50 | $10.40 | $10.45 | 1,234 |
| 5/19/2026 | $10.30 | $10.40 | $10.30 | $10.40 | 1,266 |
| 5/18/2026 | $10.35 | $10.50 | $10.20 | $10.25 | 4,728 |
| 5/15/2026 | $10.45 | $10.45 | $10.20 | $10.40 | 3,333 |
| 5/13/2026 | $10.25 | $10.40 | $10.10 | $10.40 | 3,912 |
| 5/12/2026 | $10.25 | $10.45 | $10.25 | $10.45 | 2,423 |
| 5/11/2026 | $10.00 | $10.25 | $10.00 | $10.20 | 6,327 |
| 5/8/2026 | $10.30 | $10.50 | $10.05 | $10.20 | 8,153 |
| 5/7/2026 | $10.65 | $10.65 | $10.25 | $10.25 | 7,346 |
| 5/6/2026 | $10.65 | $11.00 | $10.55 | $10.70 | 8,874 |
| 5/5/2026 | $10.70 | $10.85 | $10.45 | $10.85 | 2,234 |
| 5/4/2026 | $10.65 | $10.80 | $10.25 | $10.75 | 8,225 |
| 4/30/2026 | $10.55 | $10.75 | $10.55 | $10.75 | 89 |
| 4/29/2026 | $10.80 | $10.80 | $10.65 | $10.65 | 447 |
| 4/28/2026 | $10.75 | $10.90 | $10.75 | $10.90 | 123 |
| 4/27/2026 | $10.85 | $10.90 | $10.60 | $10.75 | 5,432 |
| 4/24/2026 | $10.85 | $11.00 | $10.75 | $10.75 | 2,937 |
| 4/23/2026 | $10.85 | $10.85 | $10.60 | $10.75 | 2,514 |
| 4/22/2026 | $10.90 | $10.90 | $10.75 | $10.75 | 935 |
| 4/21/2026 | $10.95 | $11.00 | $10.90 | $11.00 | 1,881 |
| 4/20/2026 | $10.75 | $10.85 | $10.75 | $10.85 | 28 |
| 4/17/2026 | $10.60 | $10.90 | $10.60 | $10.85 | 3,510 |
| 4/16/2026 | $10.30 | $10.60 | $10.30 | $10.60 | 963 |
| 4/15/2026 | $10.50 | $10.50 | $10.30 | $10.40 | 7,793 |