KLYCY(KLYCY)
KLYCY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $9.87 | $9.90 | $9.87 | $9.90 | 379 |
| 10/14/2026 | $9.90 | $9.90 | $9.90 | $9.90 | 206 |
| 10/13/2026 | $9.80 | $9.80 | $9.80 | $9.80 | 221 |
| 10/12/2026 | $9.52 | $9.78 | $9.52 | $9.78 | 1,000 |
| 10/9/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 400 |
| 10/8/2026 | $9.40 | $9.43 | $9.40 | $9.43 | 700 |
| 10/7/2026 | $9.40 | $9.40 | $9.39 | $9.39 | 15,800 |
| 10/6/2026 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 10/5/2026 | $9.80 | $9.80 | $9.80 | $9.80 | 640 |
| 10/2/2026 | $9.70 | $9.70 | $9.69 | $9.69 | 2,900 |
| 10/1/2026 | $9.88 | $9.88 | $9.88 | $9.88 | 3,813 |
| 9/30/2026 | $9.60 | $9.60 | $9.60 | $9.60 | 910 |
| 9/29/2026 | $9.60 | $9.60 | $9.60 | $9.60 | 910 |
| 9/28/2026 | $9.60 | $9.60 | $9.60 | $9.60 | 1,000 |
| 9/25/2026 | $9.74 | $9.74 | $9.74 | $9.74 | 637 |
| 9/24/2026 | $9.75 | $9.75 | $9.75 | $9.75 | 300 |
| 9/23/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 9/22/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 9/21/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 300 |
| 9/18/2026 | $9.93 | $9.93 | $9.93 | $9.93 | - |
| 9/17/2026 | $9.93 | $9.93 | $9.93 | $9.93 | 5,105 |
| 9/16/2026 | $9.77 | $9.77 | $9.72 | $9.77 | 2,400 |
| 9/15/2026 | $10.22 | $10.22 | $10.22 | $10.22 | 1,137 |
| 9/14/2026 | $9.85 | $9.85 | $9.85 | $9.85 | 1,137 |
| 9/11/2026 | $9.57 | $9.57 | $9.57 | $9.57 | 1,137 |
| 9/10/2026 | $9.87 | $9.87 | $9.57 | $9.57 | 8,900 |
| 9/9/2026 | $10.21 | $10.21 | $10.21 | $10.21 | 289 |
| 9/8/2026 | $10.21 | $10.21 | $10.21 | $10.21 | 900 |
| 9/4/2026 | $9.38 | $9.43 | $9.38 | $9.43 | 289 |
| 9/3/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 318 |
| 9/2/2026 | $9.86 | $9.86 | $9.86 | $9.86 | 289 |
| 9/1/2026 | $9.85 | $9.86 | $9.85 | $9.86 | 1,400 |
| 8/31/2026 | $10.02 | $10.02 | $10.02 | $10.02 | 341 |
| 8/28/2026 | $9.78 | $9.78 | $9.78 | $9.78 | 289 |
| 8/27/2026 | $9.78 | $9.78 | $9.78 | $9.78 | 800 |
| 8/26/2026 | $9.74 | $9.74 | $9.74 | $9.74 | 527 |
| 8/25/2026 | $9.27 | $9.27 | $9.27 | $9.27 | - |
| 8/24/2026 | $9.27 | $9.27 | $9.27 | $9.27 | 527 |
| 8/21/2026 | $9.27 | $9.27 | $9.27 | $9.27 | 527 |
| 8/20/2026 | $9.15 | $9.30 | $9.15 | $9.30 | 3,700 |
| 8/19/2026 | $8.95 | $9.25 | $8.92 | $9.07 | 28,427 |
| 8/18/2026 | $9.24 | $9.24 | $9.24 | $9.24 | 241 |
| 8/17/2026 | $8.75 | $8.75 | $8.75 | $8.75 | 8 |
| 8/14/2026 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 8/13/2026 | $9.00 | $9.00 | $9.00 | $9.00 | 346 |
| 8/12/2026 | $8.90 | $8.90 | $8.90 | $8.90 | 300 |
| 8/11/2026 | $8.90 | $8.90 | $8.90 | $8.90 | 300 |
| 8/10/2026 | $8.28 | $8.90 | $8.28 | $8.90 | 507 |
| 8/7/2026 | $8.20 | $8.20 | $8.20 | $8.20 | 141 |
| 8/6/2026 | $8.83 | $9.04 | $8.83 | $9.04 | 237 |
| 8/5/2026 | $9.13 | $9.13 | $9.13 | $9.13 | 200 |
| 8/4/2026 | $9.03 | $9.03 | $9.03 | $9.03 | 300 |
| 8/3/2026 | $9.18 | $9.18 | $9.18 | $9.18 | 300 |
| 7/31/2026 | $9.18 | $9.18 | $9.18 | $9.18 | 500 |
| 7/30/2026 | $8.97 | $8.97 | $8.97 | $8.97 | 300 |
| 7/29/2026 | $8.97 | $8.97 | $8.97 | $8.97 | 300 |
| 7/28/2026 | $8.97 | $8.97 | $8.97 | $8.97 | 348 |
| 7/27/2026 | $9.41 | $9.41 | $9.41 | $9.41 | 1,100 |
| 7/24/2026 | $9.47 | $9.47 | $9.47 | $9.47 | 300 |
| 7/23/2026 | $9.15 | $9.15 | $9.15 | $9.15 | 340 |
| 7/22/2026 | $8.90 | $9.00 | $8.90 | $8.93 | 300 |
| 7/21/2026 | $9.01 | $9.01 | $9.01 | $9.01 | 400 |
| 7/20/2026 | $8.90 | $8.90 | $8.90 | $8.90 | 200 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
