Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.814 | -0.0306 | -3.62% | 0.8709 | 0.8723 | 0.8078 | 89,093 |
| Jun 06 2024 | 0.8446 | -0.1554 | -15.54% | 0.97 | 0.9998 | 0.7643 | 272,182 |
| Jun 05 2024 | 1.00 | 0.0055 | 0.55% | 0.9998 | 1.00 | 0.8855 | 229,822 |
| Jun 04 2024 | 0.9945 | -0.0255 | -2.50% | 1.02 | 1.08 | 0.9945 | 127,926 |
| Jun 03 2024 | 1.02 | -0.03 | -2.86% | 1.02 | 1.0609 | 1.02 | 122,606 |
| May 31 2024 | 1.05 | -0.10 | -8.70% | 1.10 | 1.10 | 1.00 | 254,235 |
| May 30 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.17 | 1.15 | 84,564 |
| May 29 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.17 | 1.15 | 62,682 |
| May 28 2024 | 1.16 | -0.01 | -0.85% | 1.15 | 1.17 | 1.15 | 77,923 |
| May 24 2024 | 1.17 | -0.01 | -0.85% | 1.20 | 1.20 | 1.15 | 94,599 |
| May 23 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.20 | 1.15 | 82,395 |
| May 22 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.1801 | 39,826 |
| May 21 2024 | 1.19 | -0.01 | -0.42% | 1.18 | 1.20 | 1.15 | 30,028 |
| May 20 2024 | 1.195 | 0.01 | 0.42% | 1.18 | 1.20 | 1.15 | 196,554 |
| May 17 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.20 | 1.17 | 74,938 |
| May 16 2024 | 1.19 | 0.00 | 0.00% | 1.17 | 1.20 | 1.17 | 60,226 |
| May 15 2024 | 1.19 | -0.04 | -3.25% | 1.25 | 1.27 | 1.19 | 121,020 |
| May 14 2024 | 1.23 | 0.03 | 2.50% | 1.22 | 1.2599 | 1.20 | 51,592 |
| May 13 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.215 | 1.18 | 56,181 |
| May 10 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.254 | 1.18 | 70,363 |
| May 09 2024 | 1.24 | 0.01 | 0.81% | 1.23 | 1.26 | 1.21 | 74,883 |
| May 08 2024 | 1.23 | -0.05 | -3.91% | 1.21 | 1.3199 | 1.21 | 37,354 |
| May 07 2024 | 1.28 | 0.02 | 1.59% | 1.27 | 1.31 | 1.24 | 148,067 |
| May 06 2024 | 1.26 | 0.02 | 1.61% | 1.23 | 1.26 | 1.20 | 67,063 |
| May 03 2024 | 1.24 | 0.02 | 1.64% | 1.26 | 1.26 | 1.20 | 51,474 |
| May 02 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.26 | 1.19 | 114,613 |
| May 01 2024 | 1.24 | 0.01 | 0.81% | 1.26 | 1.26 | 1.23 | 51,050 |
| Apr 30 2024 | 1.23 | -0.01 | -0.81% | 1.22 | 1.25 | 1.21 | 70,657 |
| Apr 29 2024 | 1.24 | -0.01 | -0.80% | 1.24 | 1.26 | 1.24 | 42,196 |
| Apr 26 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.29 | 1.195 | 31,839 |
| Apr 25 2024 | 1.20 | -0.06 | -4.76% | 1.22 | 1.24 | 1.195 | 79,676 |
| Apr 24 2024 | 1.26 | 0.00 | 0.00% | 1.23 | 1.27 | 1.2087 | 111,768 |
| Apr 23 2024 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 1.23 | 96,511 |
| Apr 22 2024 | 1.25 | 0.05 | 4.17% | 1.18 | 1.25 | 1.18 | 72,664 |
| Apr 19 2024 | 1.20 | 0.04 | 3.45% | 1.18 | 1.2167 | 1.15 | 48,988 |
| Apr 18 2024 | 1.16 | -0.03 | -2.52% | 1.16 | 1.205 | 1.14 | 127,696 |
| Apr 17 2024 | 1.19 | -0.03 | -2.46% | 1.23 | 1.23 | 1.17 | 49,378 |
| Apr 16 2024 | 1.22 | 0.02 | 1.67% | 1.20 | 1.23 | 1.20 | 21,286 |
| Apr 15 2024 | 1.20 | -0.11 | -8.40% | 1.29 | 1.31 | 1.18 | 159,111 |
| Apr 12 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.32 | 1.28 | 77,004 |
| Apr 11 2024 | 1.32 | 0.00 | 0.00% | 1.34 | 1.34 | 1.30 | 130,487 |
| Apr 10 2024 | 1.32 | -0.06 | -4.35% | 1.33 | 1.35 | 1.265 | 132,356 |
| Apr 09 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.39 | 1.36 | 263,809 |
| Apr 08 2024 | 1.38 | 0.03 | 2.22% | 1.36 | 1.39 | 1.3239 | 70,917 |
| Apr 05 2024 | 1.35 | 0.00 | 0.00% | 1.33 | 1.37 | 1.32 | 55,168 |
| Apr 04 2024 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 1.32 | 87,949 |
| Apr 03 2024 | 1.34 | -0.01 | -0.74% | 1.33 | 1.40 | 1.31 | 108,432 |
| Apr 02 2024 | 1.35 | 0.00 | 0.00% | 1.33 | 1.36 | 1.322 | 220,695 |
| Apr 01 2024 | 1.35 | 0.00 | 0.00% | 1.32 | 1.38 | 1.30 | 138,757 |
| Mar 28 2024 | 1.35 | 0.00 | 0.00% | 1.34 | 1.38 | 1.33 | 40,442 |
| Mar 27 2024 | 1.35 | 0.01 | 0.75% | 1.36 | 1.375 | 1.31 | 76,770 |
| Mar 26 2024 | 1.34 | 0.03 | 2.29% | 1.33 | 1.36 | 1.32 | 80,451 |
| Mar 25 2024 | 1.31 | -0.02 | -1.50% | 1.31 | 1.34 | 1.31 | 46,025 |
| Mar 22 2024 | 1.33 | -0.02 | -1.48% | 1.35 | 1.3769 | 1.33 | 86,558 |
| Mar 21 2024 | 1.35 | -0.03 | -2.17% | 1.34 | 1.39 | 1.335 | 142,188 |
| Mar 20 2024 | 1.38 | 0.05 | 3.76% | 1.31 | 1.39 | 1.30 | 82,098 |
| Mar 19 2024 | 1.33 | 0.03 | 2.31% | 1.32 | 1.37 | 1.29 | 67,825 |
| Mar 18 2024 | 1.30 | -0.03 | -2.26% | 1.31 | 1.345 | 1.29 | 124,792 |
| Mar 15 2024 | 1.33 | 0.01 | 0.38% | 1.30 | 1.37 | 1.30 | 475,000 |
| Mar 14 2024 | 1.325 | -0.03 | -1.85% | 1.35 | 1.35 | 1.30 | 73,170 |
| Mar 13 2024 | 1.35 | 0.05 | 3.85% | 1.30 | 1.36 | 1.27 | 88,897 |
| Mar 12 2024 | 1.30 | -0.04 | -2.99% | 1.33 | 1.339 | 1.29 | 103,433 |
| Mar 11 2024 | 1.34 | -0.01 | -0.74% | 1.30 | 1.35 | 1.27 | 72,203 |
