Kalera Public Limited Company Ordinary Shares (KAL) Historical Stock Data
2.89 ↓0.03 (-0.86%)
As of August 18, 2022, 3:40pm EST.
Historical Data
In the past 30 trading days, KAL is down -1.58% a day on average. There have been 14 days where Kalera Public Limited Company Ordinary Shares closed green and 16 days where KAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 2.98 | 2.91 | ↓$0.07 (-2.35%) | 2.79 | 3.30 | 186.49K |
| 2022-08-16 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.84 | 2.98 | 33.07K |
| 2022-08-15 | 3.01 | 2.95 | ↓$0.06 (-1.99%) | 2.87 | 3.02 | 18.02K |
| 2022-08-12 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.92 | 2.98 | 43.47K |
| 2022-08-11 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.85 | 3.00 | 240.21K |
| 2022-08-10 | 2.79 | 2.94 | ↑$0.15 (5.38%) | 2.55 | 2.94 | 78.83K |
| 2022-08-09 | 2.90 | 2.72 | ↓$0.18 (-6.21%) | 2.63 | 2.90 | 41.92K |
| 2022-08-08 | 2.95 | 2.90 | ↓$0.05 (-1.69%) | 2.80 | 2.99 | 88.26K |
| 2022-08-05 | 2.87 | 2.88 | ↑$0.01 (0.35%) | 2.73 | 2.94 | 15.11K |
| 2022-08-04 | 3.00 | 2.91 | ↓$0.09 (-2.99%) | 2.90 | 3.13 | 76.61K |
| 2022-08-03 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.90 | 3.10 | 38.08K |
| 2022-08-02 | 2.71 | 2.96 | ↑$0.25 (9.23%) | 2.71 | 3.00 | 71.23K |
| 2022-08-01 | 2.72 | 2.86 | ↑$0.14 (5.14%) | 2.60 | 3.20 | 243.79K |
| 2022-07-29 | 2.70 | 2.70 | ↑$0.00 (0.00%) | 2.47 | 2.70 | 60.28K |
| 2022-07-28 | 2.60 | 2.70 | ↑$0.10 (3.85%) | 2.50 | 2.71 | 100.53K |
| 2022-07-27 | 3.13 | 2.48 | ↓$0.65 (-20.77%) | 2.30 | 3.22 | 809.32K |
| 2022-07-26 | 2.95 | 3.13 | ↑$0.18 (6.10%) | 2.90 | 3.14 | 406.97K |
| 2022-07-25 | 3.10 | 2.90 | ↓$0.20 (-6.45%) | 2.89 | 3.37 | 89.43K |
| 2022-07-22 | 3.26 | 3.33 | ↑$0.07 (2.15%) | 3.10 | 3.60 | 235.21K |
| 2022-07-21 | 3.39 | 3.36 | ↓$0.03 (-0.88%) | 3.36 | 3.97 | 61.15K |
| 2022-07-20 | 3.92 | 3.35 | ↓$0.57 (-14.54%) | 3.35 | 4.15 | 53.80K |
| 2022-07-19 | 4.17 | 3.92 | ↓$0.25 (-6.00%) | 3.92 | 4.50 | 47.79K |
| 2022-07-18 | 5.13 | 4.07 | ↓$1.06 (-20.66%) | 4.00 | 5.13 | 134.56K |
| 2022-07-15 | 4.64 | 4.99 | ↑$0.35 (7.54%) | 4.59 | 5.00 | 45.20K |
| 2022-07-14 | 5.60 | 4.42 | ↓$1.18 (-21.07%) | 4.40 | 5.60 | 177.89K |
| 2022-07-13 | 5.80 | 4.82 | ↓$0.98 (-16.90%) | 4.82 | 5.80 | 83.93K |
| 2022-07-12 | 6.59 | 6.04 | ↓$0.55 (-8.35%) | 6.00 | 7.46 | 223.69K |
| 2022-07-11 | 5.16 | 6.21 | ↑$1.05 (20.35%) | 5.01 | 6.74 | 285.49K |
| 2022-07-08 | 4.58 | 5.16 | ↑$0.58 (12.66%) | 4.58 | 5.39 | 169.90K |
| 2022-07-07 | 4.26 | 4.80 | ↑$0.54 (12.68%) | 4.17 | 5.10 | 851.73K |
Create an account or log in to view more rows.
$KAL this is going to skyrocket tmr!!!
$KAL Hedgies
we aren't going anywhere!
$KAL Games being played here.
$KAL has just been halted from trading due to volatility.
$KAL has just been halted from trading due to volatility.
$KAL has just been halted from trading due to volatility.
$KAL has just been halted from trading due to volatility.