Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KLMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 47.1361 | -0.35 | -0.73% | 47.3278 | 47.3278 | 47.1361 | 63 |
| Jun 25 2024 | 47.4814 | 0.28 | 0.60% | 47.4375 | 47.4814 | 47.2491 | 6,590 |
| Jun 24 2024 | 47.2003 | -0.04 | -0.08% | 47.1323 | 47.3418 | 47.1323 | 116 |
| Jun 21 2024 | 47.2401 | 0.08 | 0.16% | 47.1125 | 47.4729 | 47.1125 | 139 |
| Jun 20 2024 | 47.1624 | -0.12 | -0.25% | 47.204 | 47.3299 | 47.1624 | 174 |
| Jun 19 2024 | 47.2801 | -0.06 | -0.14% | 47.4903 | 47.4949 | 47.2291 | 25 |
| Jun 18 2024 | 47.345 | 0.14 | 0.30% | 47.2897 | 47.345 | 47.2043 | 127 |
| Jun 17 2024 | 47.2033 | -0.12 | -0.25% | 47.5553 | 47.5553 | 47.1901 | 276 |
| Jun 14 2024 | 47.3227 | 0.16 | 0.33% | 47.30 | 47.4663 | 47.30 | 130 |
| Jun 13 2024 | 47.1653 | 0.17 | 0.37% | 47.1653 | 47.1653 | 47.1653 | 11 |
| Jun 12 2024 | 46.9921 | 0.24 | 0.50% | 46.9095 | 47.1649 | 46.9095 | 105 |
| Jun 11 2024 | 46.757 | 0.05 | 0.11% | 46.80 | 46.80 | 46.757 | 359 |
| Jun 10 2024 | 46.7051 | -0.09 | -0.18% | 46.7101 | 46.7101 | 46.7051 | 42 |
| Jun 07 2024 | 46.7913 | -0.24 | -0.51% | 47.0849 | 47.1372 | 46.7913 | 183 |
| Jun 06 2024 | 47.0291 | -0.07 | -0.16% | 47.3623 | 47.3623 | 47.0291 | 50 |
| Jun 05 2024 | 47.1023 | 0.03 | 0.05% | 47.1089 | 47.2059 | 47.0821 | 114 |
| Jun 04 2024 | 47.0771 | 0.08 | 0.18% | 46.8437 | 47.1929 | 46.8437 | 358 |
| Jun 03 2024 | 46.9941 | 0.30 | 0.65% | 46.5854 | 46.9941 | 46.5854 | 186 |
| May 31 2024 | 46.6924 | -0.03 | -0.06% | 46.6341 | 46.7799 | 46.5649 | 223 |
| May 30 2024 | 46.7189 | 0.11 | 0.25% | 46.7189 | 46.7189 | 46.7189 | 25 |
| May 29 2024 | 46.6046 | -0.23 | -0.50% | 46.7389 | 46.7389 | 46.6046 | 72 |
| May 28 2024 | 46.8378 | -0.14 | -0.29% | 46.9071 | 46.9899 | 46.8378 | 348 |
| May 27 2024 | 46.9738 | 0.02 | 0.04% | 46.73 | 46.9879 | 46.73 | 543 |
| May 24 2024 | 46.9559 | 0.24 | 0.52% | 47.037 | 47.037 | 46.9539 | 18 |
| May 23 2024 | 46.7116 | -0.30 | -0.63% | 47.1773 | 47.1773 | 46.7116 | 208 |
| May 22 2024 | 47.0081 | -0.01 | -0.03% | 47.2436 | 47.2436 | 46.9631 | 352 |
| May 21 2024 | 47.0208 | -0.01 | -0.01% | 47.0782 | 47.1327 | 46.9821 | 263 |
| May 20 2024 | 47.0268 | 0.02 | 0.05% | 47.05 | 47.05 | 47.0268 | 73 |
| May 17 2024 | 47.005 | -0.05 | -0.11% | 47.1646 | 47.1646 | 46.9917 | 95 |
| May 16 2024 | 47.0571 | -0.13 | -0.28% | 47.4202 | 47.4202 | 47.0571 | 112 |
| May 15 2024 | 47.1881 | 0.27 | 0.59% | 47.2939 | 47.3089 | 47.1881 | 61 |
| May 14 2024 | 46.9136 | -0.10 | -0.22% | 46.9322 | 47.0081 | 46.9136 | 35 |
| May 13 2024 | 47.0151 | -0.08 | -0.18% | 46.8489 | 47.0969 | 46.8489 | 135 |
| May 10 2024 | 47.10 | 0.06 | 0.13% | 46.9059 | 47.2039 | 46.9059 | 48 |
| May 09 2024 | 47.0392 | -0.11 | -0.24% | 47.0781 | 47.1169 | 47.0392 | 123 |
| May 08 2024 | 47.1504 | -0.15 | -0.32% | 47.1261 | 47.2379 | 47.1201 | 407 |
| May 07 2024 | 47.3017 | 0.27 | 0.58% | 47.2522 | 47.3044 | 47.2522 | 85 |
| May 06 2024 | 47.0305 | 0.08 | 0.17% | 47.2269 | 47.2269 | 47.0305 | 67 |
| May 03 2024 | 46.9504 | 0.13 | 0.27% | 46.9969 | 47.0937 | 46.9262 | 405 |
| May 02 2024 | 46.8238 | 0.10 | 0.22% | 46.8979 | 46.9129 | 46.8238 | 107 |
| Apr 30 2024 | 46.7233 | -0.22 | -0.46% | 46.8739 | 46.8759 | 46.7233 | 7 |
| Apr 29 2024 | 46.9384 | 0.06 | 0.14% | 46.9384 | 46.9384 | 46.9384 | 1 |
| Apr 26 2024 | 46.8745 | 0.27 | 0.59% | 46.6905 | 46.8745 | 46.6799 | 173 |
| Apr 25 2024 | 46.6017 | -0.11 | -0.24% | 46.55 | 46.7139 | 46.55 | 80 |
| Apr 24 2024 | 46.7119 | -0.21 | -0.46% | 46.7426 | 46.7426 | 46.6989 | 193 |
| Apr 23 2024 | 46.9261 | 0.11 | 0.24% | 47.0229 | 47.0719 | 46.8558 | 149 |
| Apr 22 2024 | 46.8146 | -0.01 | -0.02% | 46.8779 | 46.9559 | 46.8146 | 227 |
| Apr 19 2024 | 46.8224 | -0.03 | -0.06% | 47.0259 | 47.0259 | 46.8224 | 7 |
| Apr 18 2024 | 46.8491 | -0.17 | -0.36% | 46.9793 | 47.0508 | 46.8491 | 62 |
| Apr 17 2024 | 47.0183 | 0.13 | 0.27% | 47.0488 | 47.0488 | 46.8903 | 49 |
| Apr 16 2024 | 46.8917 | -0.12 | -0.25% | 47.10 | 47.1135 | 46.8171 | 66 |
| Apr 15 2024 | 47.0079 | -0.41 | -0.86% | 47.152 | 47.2699 | 47.0079 | 125 |
| Apr 12 2024 | 47.4149 | 0.43 | 0.93% | 47.2891 | 47.4149 | 47.2755 | 2,781 |
| Apr 11 2024 | 46.9802 | -0.08 | -0.17% | 47.3141 | 47.3141 | 46.9802 | 146 |
| Apr 10 2024 | 47.0611 | -0.21 | -0.44% | 47.2091 | 47.3107 | 47.0611 | 307 |
| Apr 09 2024 | 47.2689 | 0.17 | 0.36% | 47.1497 | 47.2689 | 47.1497 | 187 |
| Apr 08 2024 | 47.0999 | -0.19 | -0.41% | 46.9946 | 47.1129 | 46.9946 | 79 |
| Apr 05 2024 | 47.293 | -0.02 | -0.04% | 47.2419 | 47.293 | 47.1664 | 52 |
| Apr 04 2024 | 47.313 | 0.05 | 0.11% | 47.2606 | 47.313 | 47.0781 | 463 |
| Apr 03 2024 | 47.2606 | 0.05 | 0.11% | 47.0254 | 47.2606 | 47.0166 | 464 |
| Apr 02 2024 | 47.2079 | -0.25 | -0.53% | 47.4939 | 47.4939 | 47.1181 | 334 |
