KLRSKLRS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.75 | $9.15 | $8.75 | $9.11 | 14,821 |
| 1/30/2026 | $9.01 | $9.33 | $8.80 | $8.88 | 43,100 |
| 1/29/2026 | $9.41 | $9.61 | $9.09 | $9.20 | 17,080 |
| 1/28/2026 | $9.61 | $9.70 | $8.78 | $9.45 | 76,300 |
| 1/27/2026 | $9.79 | $10.47 | $9.61 | $9.61 | 63,647 |
| 1/26/2026 | $9.85 | $9.88 | $9.55 | $9.85 | 46,234 |
| 1/23/2026 | $9.84 | $9.88 | $9.62 | $9.80 | 37,085 |
| 1/22/2026 | $9.89 | $9.97 | $9.12 | $9.78 | 32,500 |
| 1/21/2026 | $9.81 | $10.00 | $9.76 | $9.79 | 29,543 |
| 1/20/2026 | $9.56 | $9.99 | $9.04 | $9.81 | 62,900 |
| 1/16/2026 | $8.70 | $9.96 | $8.60 | $9.74 | 111,533 |
| 1/15/2026 | $9.16 | $9.37 | $8.80 | $8.86 | 89,402 |
| 1/14/2026 | $9.35 | $9.39 | $8.74 | $9.24 | 45,900 |
| 1/13/2026 | $8.85 | $9.46 | $8.69 | $9.24 | 47,636 |
| 1/12/2026 | $9.76 | $9.97 | $8.72 | $8.84 | 174,126 |
| 1/9/2026 | $8.37 | $10.24 | $8.30 | $9.78 | 238,591 |
| 1/8/2026 | $8.82 | $8.96 | $8.26 | $8.26 | 45,300 |
| 1/7/2026 | $8.53 | $9.09 | $8.40 | $8.76 | 86,810 |
| 1/6/2026 | $8.14 | $8.42 | $8.03 | $8.26 | 83,700 |
| 1/5/2026 | $8.43 | $8.88 | $7.92 | $8.18 | 109,107 |
| 1/2/2026 | $8.42 | $8.53 | $8.04 | $8.30 | 94,015 |
| 12/31/2025 | $8.38 | $8.89 | $8.31 | $8.44 | 119,400 |
| 12/30/2025 | $9.09 | $9.45 | $8.32 | $8.38 | 95,949 |
| 12/29/2025 | $9.15 | $9.34 | $8.41 | $9.13 | 101,315 |
| 12/26/2025 | $10.20 | $10.20 | $9.12 | $9.26 | 91,729 |
| 12/24/2025 | $9.66 | $9.72 | $9.39 | $9.58 | 19,700 |
| 12/23/2025 | $10.11 | $11.00 | $9.51 | $9.66 | 101,700 |
| 12/22/2025 | $9.18 | $10.23 | $9.18 | $10.06 | 109,149 |
| 12/19/2025 | $10.36 | $10.50 | $9.00 | $9.13 | 251,600 |
| 12/18/2025 | $10.84 | $11.88 | $9.98 | $10.42 | 636,346 |
| 12/17/2025 | $8.65 | $10.98 | $8.30 | $10.42 | 737,244 |
| 12/16/2025 | $8.45 | $8.84 | $8.30 | $8.66 | 86,500 |
| 12/15/2025 | $8.89 | $8.95 | $8.29 | $8.50 | 93,068 |
| 12/12/2025 | $8.45 | $8.87 | $7.82 | $8.87 | 187,241 |
| 12/11/2025 | $7.57 | $8.61 | $7.45 | $8.33 | 154,300 |
| 12/10/2025 | $7.11 | $7.70 | $7.10 | $7.57 | 128,987 |
| 12/9/2025 | $6.17 | $7.60 | $6.17 | $7.12 | 299,503 |
| 12/8/2025 | $5.92 | $6.25 | $5.58 | $6.16 | 48,800 |
| 12/5/2025 | $5.87 | $6.27 | $5.82 | $5.89 | 34,300 |
| 12/4/2025 | $5.54 | $6.00 | $5.33 | $5.92 | 210,203 |
| 12/3/2025 | $5.48 | $5.60 | $5.35 | $5.54 | 147,500 |
| 12/2/2025 | $5.47 | $5.80 | $5.10 | $5.47 | 178,516 |
| 12/1/2025 | $5.97 | $6.11 | $5.40 | $5.45 | 137,900 |
| 11/28/2025 | $6.54 | $6.54 | $5.66 | $6.24 | 116,700 |
| 11/26/2025 | $6.36 | $6.54 | $6.07 | $6.44 | 46,749 |
| 11/25/2025 | $6.50 | $6.76 | $6.10 | $6.26 | 87,335 |
| 11/24/2025 | $7.07 | $7.07 | $6.37 | $6.45 | 107,614 |
| 11/21/2025 | $6.91 | $7.07 | $6.04 | $7.01 | 198,500 |
| 11/20/2025 | $6.93 | $7.14 | $6.54 | $6.90 | 349,131 |
| 11/19/2025 | $6.45 | $6.98 | $6.08 | $6.68 | 470,108 |
| 11/18/2025 | $5.49 | $6.49 | $5.23 | $6.45 | 291,700 |
| 11/17/2025 | $5.47 | $5.68 | $5.31 | $5.42 | 108,400 |
| 11/14/2025 | $5.10 | $5.49 | $5.00 | $5.46 | 48,448 |
| 11/13/2025 | $4.87 | $5.45 | $4.87 | $5.33 | 79,240 |
| 11/12/2025 | $4.86 | $5.11 | $4.73 | $4.96 | 124,888 |
| 11/11/2025 | $4.84 | $5.24 | $4.84 | $5.07 | 97,900 |
| 11/10/2025 | $4.75 | $5.07 | $4.50 | $4.80 | 122,217 |
| 11/7/2025 | $4.69 | $4.83 | $4.51 | $4.75 | 294,500 |
| 11/6/2025 | $5.00 | $5.15 | $4.54 | $4.73 | 203,735 |
| 11/5/2025 | $4.73 | $5.03 | $4.70 | $5.00 | 118,700 |