Kaleyra Inc. (KLR)
NYSE: KLR
· Real-Time Price · USD
7.24
-0.01 (-0.14%)
At close: Oct 04, 2023, 10:00 PM
KLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 7.24 | 7.25 | 7.24 | 7.24 | 7.24 | -0.14% | 198,774 |
| Oct 3, 2023 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.14% | 212,309 |
| Oct 2, 2023 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 0.00% | 52,497 |
| Sep 29, 2023 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 0.00% | 56,865 |
| Sep 28, 2023 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 0.42% | 235,999 |
| Sep 27, 2023 | 7.21 | 7.23 | 7.21 | 7.21 | 7.21 | -0.14% | 386,383 |
| Sep 26, 2023 | 7.21 | 7.23 | 7.21 | 7.22 | 7.22 | 0.00% | 386,414 |
| Sep 25, 2023 | 7.20 | 7.23 | 7.19 | 7.22 | 7.22 | 0.00% | 240,280 |
| Sep 22, 2023 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | 0.14% | 131,004 |
| Sep 21, 2023 | 7.19 | 7.22 | 7.19 | 7.21 | 7.21 | 0.00% | 78,275 |
| Sep 20, 2023 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | -0.14% | 107,519 |
| Sep 19, 2023 | 7.18 | 7.22 | 7.11 | 7.22 | 7.22 | 6.18% | 991,561 |
| Sep 18, 2023 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 0.00% | 42,440 |
| Sep 15, 2023 | 6.77 | 6.80 | 6.76 | 6.80 | 6.80 | 0.29% | 36,986 |
| Sep 14, 2023 | 6.80 | 6.80 | 6.76 | 6.78 | 6.78 | -0.15% | 49,629 |
| Sep 13, 2023 | 6.77 | 6.80 | 6.75 | 6.79 | 6.79 | 0.15% | 23,675 |
| Sep 12, 2023 | 6.80 | 6.80 | 6.75 | 6.78 | 6.78 | -0.73% | 186,569 |
| Sep 11, 2023 | 6.84 | 6.84 | 6.78 | 6.83 | 6.83 | 0.59% | 43,281 |
| Sep 8, 2023 | 6.80 | 6.82 | 6.79 | 6.79 | 6.79 | -0.29% | 28,439 |
| Sep 7, 2023 | 6.80 | 6.82 | 6.77 | 6.81 | 6.81 | -0.15% | 79,035 |