Register to chat with like-minded investors on our interactive forums.
KLBN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.28 | -0.05 | -1.15% | 4.33 | 4.33 | 4.26 | 344,900 |
| May 09 2024 | 4.33 | 0.00 | 0.00% | 4.33 | 4.36 | 4.25 | 495,500 |
| May 08 2024 | 4.33 | 0.09 | 2.12% | 4.25 | 4.36 | 4.23 | 377,000 |
| May 07 2024 | 4.24 | -0.37 | -8.03% | 4.25 | 4.41 | 4.13 | 733,300 |
| May 06 2024 | 4.61 | -0.08 | -1.71% | 4.68 | 4.70 | 4.59 | 528,700 |
| May 03 2024 | 4.69 | 0.02 | 0.43% | 4.69 | 4.73 | 4.66 | 476,300 |
| May 02 2024 | 4.67 | 0.07 | 1.52% | 4.61 | 4.68 | 4.61 | 416,000 |
| Apr 30 2024 | 4.60 | 0.00 | 0.00% | 4.61 | 4.64 | 4.57 | 344,700 |
| Apr 29 2024 | 4.60 | -0.01 | -0.22% | 4.61 | 4.63 | 4.59 | 308,300 |
| Apr 26 2024 | 4.61 | -0.04 | -0.86% | 4.65 | 4.69 | 4.59 | 326,000 |
| Apr 25 2024 | 4.65 | -0.07 | -1.48% | 4.70 | 4.70 | 4.61 | 399,300 |
| Apr 24 2024 | 4.72 | -0.03 | -0.63% | 4.78 | 4.79 | 4.71 | 313,700 |
| Apr 23 2024 | 4.75 | -0.05 | -1.04% | 4.80 | 4.80 | 4.71 | 452,000 |
| Apr 22 2024 | 4.80 | -0.08 | -1.64% | 4.88 | 4.90 | 4.78 | 330,000 |
| Apr 19 2024 | 4.88 | 0.10 | 2.09% | 4.82 | 4.88 | 4.78 | 227,000 |
| Apr 18 2024 | 4.78 | -0.04 | -0.83% | 4.83 | 4.87 | 4.76 | 688,600 |
| Apr 17 2024 | 4.82 | -0.03 | -0.62% | 4.86 | 4.91 | 4.82 | 198,000 |
| Apr 16 2024 | 4.85 | -0.05 | -1.02% | 4.86 | 4.92 | 4.80 | 213,400 |
| Apr 15 2024 | 4.90 | -0.06 | -1.21% | 4.95 | 4.96 | 4.80 | 660,600 |
| Apr 12 2024 | 4.96 | -0.06 | -1.20% | 5.01 | 5.04 | 4.95 | 266,500 |
| Apr 11 2024 | 5.02 | 0.00 | 0.00% | 4.99 | 5.03 | 4.96 | 217,900 |
| Apr 10 2024 | 5.02 | 0.00 | 0.00% | 5.01 | 5.05 | 4.96 | 239,300 |
| Apr 09 2024 | 5.02 | 0.01 | 0.20% | 5.01 | 5.05 | 4.97 | 358,300 |
| Apr 08 2024 | 5.01 | 0.07 | 1.42% | 4.94 | 5.01 | 4.90 | 218,300 |
| Apr 05 2024 | 4.94 | -0.04 | -0.80% | 4.98 | 5.00 | 4.89 | 191,000 |
| Apr 04 2024 | 4.98 | 0.06 | 1.22% | 4.92 | 5.02 | 4.91 | 249,600 |
| Apr 03 2024 | 4.92 | -0.08 | -1.60% | 5.00 | 5.02 | 4.90 | 156,200 |
| Apr 02 2024 | 5.00 | -0.02 | -0.40% | 5.03 | 5.03 | 4.94 | 251,400 |
| Apr 01 2024 | 5.02 | -0.03 | -0.59% | 5.05 | 5.08 | 4.97 | 316,900 |
| Mar 28 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.07 | 5.00 | 276,400 |
| Mar 27 2024 | 5.04 | 0.12 | 2.44% | 4.95 | 5.08 | 4.95 | 278,800 |
| Mar 26 2024 | 4.92 | 0.11 | 2.29% | 4.82 | 4.97 | 4.80 | 334,700 |
| Mar 25 2024 | 4.81 | -0.08 | -1.64% | 4.89 | 4.91 | 4.78 | 157,400 |
| Mar 22 2024 | 4.89 | -0.07 | -1.41% | 4.98 | 4.99 | 4.83 | 249,900 |
| Mar 21 2024 | 4.96 | 0.02 | 0.40% | 4.94 | 5.05 | 4.94 | 396,300 |
| Mar 20 2024 | 4.94 | 0.05 | 1.02% | 4.86 | 4.95 | 4.85 | 307,200 |
| Mar 19 2024 | 4.89 | 0.12 | 2.52% | 4.78 | 5.02 | 4.77 | 544,500 |
| Mar 18 2024 | 4.77 | 0.15 | 3.25% | 4.62 | 4.79 | 4.60 | 639,800 |
| Mar 15 2024 | 4.62 | 0.08 | 1.76% | 4.54 | 4.64 | 4.52 | 347,300 |
| Mar 14 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.56 | 4.49 | 224,000 |
| Mar 13 2024 | 4.54 | 0.07 | 1.57% | 4.47 | 4.55 | 4.44 | 268,300 |
| Mar 12 2024 | 4.47 | 0.08 | 1.82% | 4.39 | 4.48 | 4.36 | 375,700 |
| Mar 11 2024 | 4.39 | -0.01 | -0.23% | 4.40 | 4.45 | 4.37 | 336,700 |
| Mar 08 2024 | 4.40 | -0.07 | -1.57% | 4.47 | 4.51 | 4.32 | 796,300 |
| Mar 07 2024 | 4.47 | 0.06 | 1.36% | 4.41 | 4.48 | 4.39 | 325,600 |
| Mar 06 2024 | 4.41 | -0.06 | -1.34% | 4.47 | 4.48 | 4.40 | 461,600 |
| Mar 05 2024 | 4.47 | -0.01 | -0.22% | 4.48 | 4.52 | 4.44 | 340,800 |
| Mar 04 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.50 | 4.45 | 340,700 |
| Mar 01 2024 | 4.48 | -0.03 | -0.67% | 4.51 | 4.56 | 4.48 | 240,500 |
| Feb 29 2024 | 4.51 | -0.02 | -0.44% | 4.53 | 4.55 | 4.48 | 293,000 |
| Feb 28 2024 | 4.53 | 0.03 | 0.67% | 4.50 | 4.57 | 4.48 | 433,900 |
| Feb 27 2024 | 4.50 | 0.11 | 2.51% | 4.39 | 4.51 | 4.39 | 597,000 |
| Feb 26 2024 | 4.39 | 0.04 | 0.92% | 4.34 | 4.43 | 4.32 | 467,800 |
| Feb 23 2024 | 4.35 | -0.02 | -0.46% | 4.37 | 4.41 | 4.33 | 249,900 |
| Feb 22 2024 | 4.37 | 0.05 | 1.16% | 4.32 | 4.41 | 4.32 | 479,300 |
| Feb 21 2024 | 4.32 | -0.03 | -0.69% | 4.35 | 4.37 | 4.30 | 315,600 |
| Feb 20 2024 | 4.35 | 0.09 | 2.11% | 4.26 | 4.35 | 4.25 | 422,100 |
| Feb 19 2024 | 4.26 | -0.08 | -1.84% | 4.34 | 4.34 | 4.26 | 228,800 |
| Feb 16 2024 | 4.34 | 0.04 | 0.93% | 4.28 | 4.35 | 4.28 | 393,500 |
| Feb 15 2024 | 4.30 | 0.06 | 1.42% | 4.24 | 4.30 | 4.24 | 238,400 |
