KLRS(KLRS)
KLRS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.08 | $5.21 | $5.06 | $5.11 | 9,051 |
| 5/21/2026 | $4.75 | $5.15 | $4.75 | $5.12 | 34,200 |
| 5/20/2026 | $4.67 | $4.91 | $4.56 | $4.83 | 53,234 |
| 5/19/2026 | $4.61 | $4.84 | $4.61 | $4.70 | 21,311 |
| 5/18/2026 | $4.89 | $5.05 | $4.52 | $4.74 | 85,307 |
| 5/15/2026 | $5.29 | $5.29 | $4.89 | $4.90 | 33,842 |
| 5/14/2026 | $4.90 | $5.39 | $4.83 | $5.22 | 171,890 |
| 5/13/2026 | $4.66 | $4.91 | $4.52 | $4.83 | 119,522 |
| 5/12/2026 | $4.74 | $4.84 | $4.52 | $4.79 | 163,023 |
| 5/11/2026 | $5.02 | $5.06 | $4.69 | $4.73 | 155,342 |
| 5/8/2026 | $5.17 | $5.24 | $4.99 | $5.08 | 41,400 |
| 5/7/2026 | $5.06 | $5.18 | $4.96 | $5.15 | 103,200 |
| 5/6/2026 | $5.36 | $5.37 | $5.06 | $5.06 | 106,200 |
| 5/5/2026 | $5.51 | $5.62 | $5.20 | $5.30 | 109,600 |
| 5/4/2026 | $5.49 | $5.67 | $5.44 | $5.53 | 54,809 |
| 5/1/2026 | $5.53 | $5.71 | $5.44 | $5.46 | 86,148 |
| 4/30/2026 | $5.67 | $5.73 | $5.44 | $5.52 | 217,200 |
| 4/29/2026 | $5.65 | $5.75 | $5.45 | $5.51 | 91,720 |
| 4/28/2026 | $6.00 | $6.03 | $5.48 | $5.64 | 153,200 |
| 4/27/2026 | $6.09 | $6.13 | $6.02 | $6.02 | 17,600 |
| 4/24/2026 | $6.07 | $6.26 | $6.05 | $6.11 | 26,444 |
| 4/23/2026 | $6.33 | $6.49 | $6.00 | $6.10 | 32,916 |
| 4/22/2026 | $6.27 | $6.62 | $6.20 | $6.33 | 53,718 |
| 4/21/2026 | $6.54 | $6.61 | $6.24 | $6.28 | 46,948 |
| 4/20/2026 | $6.20 | $6.68 | $6.14 | $6.60 | 96,200 |
| 4/17/2026 | $6.68 | $6.68 | $6.11 | $6.32 | 106,003 |
| 4/16/2026 | $6.06 | $6.68 | $6.00 | $6.59 | 180,022 |
| 4/15/2026 | $5.79 | $5.99 | $5.42 | $5.87 | 166,328 |
| 4/14/2026 | $6.29 | $6.37 | $5.66 | $5.82 | 140,300 |
| 4/13/2026 | $6.16 | $6.46 | $6.03 | $6.31 | 40,008 |
| 4/10/2026 | $5.86 | $6.38 | $5.78 | $6.30 | 63,402 |
| 4/9/2026 | $6.40 | $6.64 | $5.83 | $6.07 | 67,533 |
| 4/8/2026 | $6.73 | $7.14 | $6.23 | $6.34 | 114,341 |
| 4/7/2026 | $6.24 | $6.75 | $6.11 | $6.46 | 124,344 |
| 4/6/2026 | $5.84 | $6.32 | $5.83 | $6.27 | 129,900 |
| 4/2/2026 | $5.75 | $6.10 | $5.53 | $5.79 | 23,600 |
| 4/1/2026 | $6.18 | $6.18 | $5.66 | $5.94 | 38,416 |
| 3/31/2026 | $5.25 | $6.18 | $5.25 | $5.77 | 58,300 |
| 3/30/2026 | $5.43 | $5.66 | $5.24 | $5.30 | 25,900 |
| 3/27/2026 | $5.86 | $5.99 | $5.24 | $5.39 | 173,422 |
| 3/26/2026 | $5.98 | $6.16 | $5.69 | $5.82 | 100,595 |
| 3/25/2026 | $6.24 | $6.70 | $5.96 | $6.12 | 60,449 |
| 3/24/2026 | $6.50 | $6.81 | $6.20 | $6.20 | 44,300 |
| 3/23/2026 | $6.65 | $6.85 | $6.46 | $6.50 | 41,026 |
| 3/20/2026 | $6.72 | $6.92 | $6.55 | $6.57 | 57,900 |
| 3/19/2026 | $7.53 | $7.60 | $6.72 | $6.81 | 76,246 |
| 3/18/2026 | $8.50 | $8.62 | $7.53 | $7.53 | 63,324 |
| 3/17/2026 | $8.81 | $9.29 | $8.08 | $8.52 | 51,300 |
| 3/16/2026 | $8.96 | $8.96 | $8.20 | $8.81 | 84,800 |
| 3/13/2026 | $9.06 | $9.07 | $8.55 | $8.67 | 32,500 |
| 3/12/2026 | $9.35 | $9.57 | $8.67 | $9.17 | 86,500 |
| 3/11/2026 | $9.96 | $9.96 | $9.13 | $9.21 | 31,729 |
| 3/10/2026 | $9.82 | $10.00 | $9.48 | $9.96 | 31,819 |
| 3/9/2026 | $9.65 | $10.19 | $9.30 | $10.00 | 44,725 |
| 3/6/2026 | $9.46 | $10.42 | $9.35 | $9.82 | 41,326 |
| 3/5/2026 | $9.31 | $9.75 | $8.85 | $9.68 | 52,800 |
| 3/4/2026 | $9.50 | $10.09 | $8.85 | $9.08 | 55,900 |
| 3/3/2026 | $9.98 | $10.56 | $9.26 | $9.42 | 71,100 |
| 3/2/2026 | $10.19 | $10.69 | $10.10 | $10.42 | 28,472 |
| 2/27/2026 | $10.39 | $10.65 | $10.10 | $10.46 | 27,104 |
| 2/26/2026 | $10.56 | $10.80 | $10.31 | $10.56 | 14,441 |
| 2/25/2026 | $11.00 | $11.02 | $9.90 | $10.63 | 58,900 |
| 2/24/2026 | $10.67 | $11.22 | $10.55 | $10.97 | 43,800 |
| 2/23/2026 | $10.50 | $11.02 | $9.81 | $10.77 | 104,279 |