Register for real-time alerts, custom portfolio, and market movers
KLBN4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.29 | -0.02 | -0.46% | 4.33 | 4.33 | 4.28 | 1,587,900 |
| May 20 2024 | 4.31 | 0.05 | 1.17% | 4.28 | 4.37 | 4.28 | 1,363,100 |
| May 17 2024 | 4.26 | -0.10 | -2.29% | 4.34 | 4.35 | 4.26 | 1,422,000 |
| May 16 2024 | 4.36 | 0.02 | 0.46% | 4.34 | 4.36 | 4.30 | 1,261,700 |
| May 15 2024 | 4.34 | 0.03 | 0.70% | 4.31 | 4.34 | 4.25 | 1,071,700 |
| May 14 2024 | 4.31 | -0.05 | -1.15% | 4.32 | 4.37 | 4.28 | 1,289,800 |
| May 13 2024 | 4.36 | 0.04 | 0.93% | 4.33 | 4.36 | 4.31 | 1,029,100 |
| May 10 2024 | 4.32 | -0.03 | -0.69% | 4.35 | 4.35 | 4.28 | 1,214,800 |
| May 09 2024 | 4.35 | 0.02 | 0.46% | 4.32 | 4.38 | 4.26 | 1,461,800 |
| May 08 2024 | 4.33 | 0.05 | 1.17% | 4.27 | 4.37 | 4.23 | 2,099,000 |
| May 07 2024 | 4.28 | -0.35 | -7.56% | 4.27 | 4.28 | 4.17 | 4,182,600 |
| May 06 2024 | 4.63 | -0.09 | -1.91% | 4.69 | 4.70 | 4.59 | 1,966,000 |
| May 03 2024 | 4.72 | 0.05 | 1.07% | 4.68 | 4.72 | 4.67 | 1,627,800 |
| May 02 2024 | 4.67 | 0.08 | 1.74% | 4.59 | 4.70 | 4.59 | 1,300,500 |
| Apr 30 2024 | 4.59 | -0.04 | -0.86% | 4.63 | 4.66 | 4.58 | 1,679,500 |
| Apr 29 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.64 | 4.59 | 838,600 |
| Apr 26 2024 | 4.63 | 0.01 | 0.22% | 4.64 | 4.70 | 4.61 | 1,281,300 |
| Apr 25 2024 | 4.62 | -0.11 | -2.33% | 4.67 | 4.69 | 4.61 | 1,301,400 |
| Apr 24 2024 | 4.73 | -0.07 | -1.46% | 4.77 | 4.80 | 4.70 | 823,400 |
| Apr 23 2024 | 4.80 | -0.02 | -0.41% | 4.82 | 4.83 | 4.72 | 1,513,100 |
| Apr 22 2024 | 4.82 | -0.09 | -1.83% | 4.93 | 4.93 | 4.81 | 1,328,600 |
| Apr 19 2024 | 4.91 | 0.07 | 1.45% | 4.85 | 4.93 | 4.82 | 642,700 |
| Apr 18 2024 | 4.84 | -0.04 | -0.82% | 4.89 | 4.91 | 4.82 | 2,048,100 |
| Apr 17 2024 | 4.88 | -0.02 | -0.41% | 4.91 | 4.93 | 4.86 | 791,800 |
| Apr 16 2024 | 4.90 | -0.02 | -0.41% | 4.91 | 4.97 | 4.87 | 1,028,900 |
| Apr 15 2024 | 4.92 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 3,722,600 |
| Apr 12 2024 | 4.99 | -0.04 | -0.80% | 5.00 | 5.05 | 4.97 | 794,000 |
| Apr 11 2024 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 4.97 | 1,139,500 |
| Apr 10 2024 | 5.03 | -0.04 | -0.79% | 5.06 | 5.08 | 4.98 | 1,228,100 |
| Apr 09 2024 | 5.07 | 0.10 | 2.01% | 4.98 | 5.07 | 4.98 | 919,700 |
| Apr 08 2024 | 4.97 | 0.04 | 0.81% | 4.92 | 5.01 | 4.91 | 1,231,100 |
| Apr 05 2024 | 4.93 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 697,100 |
| Apr 04 2024 | 5.00 | 0.07 | 1.42% | 4.92 | 5.04 | 4.91 | 907,900 |
| Apr 03 2024 | 4.93 | -0.09 | -1.79% | 5.01 | 5.03 | 4.89 | 1,005,600 |
| Apr 02 2024 | 5.02 | 0.00 | 0.00% | 4.99 | 5.02 | 4.92 | 909,000 |
| Apr 01 2024 | 5.02 | -0.02 | -0.40% | 5.04 | 5.06 | 4.96 | 1,284,000 |
| Mar 28 2024 | 5.04 | 0.03 | 0.60% | 5.01 | 5.06 | 4.98 | 1,138,800 |
| Mar 27 2024 | 5.01 | 0.09 | 1.83% | 4.96 | 5.05 | 4.96 | 1,836,400 |
| Mar 26 2024 | 4.92 | 0.10 | 2.07% | 4.82 | 4.95 | 4.79 | 1,636,900 |
| Mar 25 2024 | 4.82 | -0.03 | -0.62% | 4.85 | 4.91 | 4.79 | 960,800 |
| Mar 22 2024 | 4.85 | -0.13 | -2.61% | 4.95 | 4.97 | 4.83 | 955,600 |
| Mar 21 2024 | 4.98 | 0.04 | 0.81% | 4.94 | 5.04 | 4.88 | 2,001,300 |
| Mar 20 2024 | 4.94 | 0.08 | 1.65% | 4.86 | 4.94 | 4.85 | 1,370,900 |
| Mar 19 2024 | 4.86 | 0.11 | 2.32% | 4.77 | 4.95 | 4.77 | 1,949,000 |
| Mar 18 2024 | 4.75 | 0.09 | 1.93% | 4.66 | 4.79 | 4.62 | 2,021,000 |
| Mar 15 2024 | 4.66 | 0.10 | 2.19% | 4.55 | 4.69 | 4.53 | 1,590,600 |
| Mar 14 2024 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 4.50 | 992,000 |
| Mar 13 2024 | 4.54 | 0.08 | 1.79% | 4.46 | 4.55 | 4.43 | 1,429,600 |
| Mar 12 2024 | 4.46 | 0.04 | 0.90% | 4.43 | 4.51 | 4.40 | 1,008,300 |
| Mar 11 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.47 | 4.38 | 2,126,600 |
| Mar 08 2024 | 4.42 | -0.11 | -2.43% | 4.49 | 4.54 | 4.34 | 3,095,500 |
| Mar 07 2024 | 4.53 | 0.08 | 1.80% | 4.45 | 4.53 | 4.41 | 1,884,100 |
| Mar 06 2024 | 4.45 | -0.01 | -0.22% | 4.46 | 4.47 | 4.41 | 2,695,000 |
| Mar 05 2024 | 4.46 | -0.02 | -0.45% | 4.48 | 4.52 | 4.44 | 1,359,800 |
| Mar 04 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.51 | 4.45 | 1,387,500 |
| Mar 01 2024 | 4.48 | -0.03 | -0.67% | 4.51 | 4.54 | 4.47 | 1,251,400 |
| Feb 29 2024 | 4.51 | -0.02 | -0.44% | 4.53 | 4.55 | 4.47 | 1,268,800 |
| Feb 28 2024 | 4.53 | 0.06 | 1.34% | 4.47 | 4.55 | 4.47 | 2,607,400 |
| Feb 27 2024 | 4.47 | 0.05 | 1.13% | 4.42 | 4.52 | 4.40 | 2,121,700 |
| Feb 26 2024 | 4.42 | 0.10 | 2.31% | 4.32 | 4.42 | 4.30 | 1,910,200 |
| Feb 23 2024 | 4.32 | -0.07 | -1.59% | 4.39 | 4.42 | 4.32 | 1,512,500 |
| Feb 22 2024 | 4.39 | 0.07 | 1.62% | 4.32 | 4.40 | 4.32 | 1,850,200 |
