Kalera Public Limited Company Ordinary Shares (KAL) Historical Stock Data
0.15 ↑0.00 (0.00%)
As of April 14, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KAL is up 1.64% a day on average. There have been 12 days where Kalera Public Limited Company Ordinary Shares closed green and 18 days where KAL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-06-16 | 0.18 | 0.15 | ↓$0.03 (-14.11%) | 0.15 | 0.18 | 2.41K |
2023-06-09 | 0.18 | 0.18 | ↑$0.00 (0.00%) | 0.18 | 0.21 | 4.10K |
2023-06-02 | 0.14 | 0.14 | ↑$0.00 (0.07%) | 0.14 | 0.20 | 6.59K |
2023-05-30 | 0.15 | 0.14 | ↓$0.01 (-8.06%) | 0.14 | 0.18 | 7.57K |
2023-05-26 | 0.16 | 0.14 | ↓$0.02 (-13.30%) | 0.14 | 0.17 | 17.92K |
2023-05-22 | 0.13 | 0.14 | ↑$0.01 (3.85%) | 0.13 | 0.18 | 8.38K |
2023-05-19 | 0.20 | 0.13 | ↓$0.07 (-35.08%) | 0.13 | 0.20 | 10.66K |
2023-05-12 | 0.16 | 0.20 | ↑$0.04 (28.88%) | 0.15 | 0.20 | 3.58K |
2023-05-05 | 0.15 | 0.14 | ↓$0.01 (-3.65%) | 0.12 | 0.16 | 10.84K |
2023-04-28 | 0.23 | 0.20 | ↓$0.03 (-13.39%) | 0.20 | 0.28 | 91.66K |
2023-04-21 | 0.31 | 0.27 | ↓$0.05 (-14.72%) | 0.26 | 0.35 | 26.48K |
2023-04-14 | 1.30 | 1.12 | ↓$0.18 (-13.85%) | 1.05 | 1.44 | 1.16M |
2023-04-13 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.60 | 1.85 | 535.80K |
2023-04-12 | 1.73 | 1.88 | ↑$0.15 (8.67%) | 1.52 | 2.07 | 1.56M |
2023-04-11 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.50 | 2.02 | 1.90M |
2023-04-10 | 2.07 | 2.69 | ↑$0.62 (29.95%) | 2.07 | 3.45 | 6.97M |
2023-04-06 | 2.10 | 2.09 | ↓$0.01 (-0.48%) | 2.03 | 2.24 | 241.56K |
2023-04-05 | 2.40 | 2.31 | ↓$0.09 (-3.75%) | 1.88 | 2.60 | 1.14M |
2023-04-04 | 1.48 | 2.69 | ↑$1.21 (81.76%) | 1.32 | 3.06 | 4.24M |
2023-04-03 | 3.35 | 4.09 | ↑$0.74 (22.09%) | 3.35 | 5.39 | 2.12M |
2023-03-31 | 3.18 | 3.40 | ↑$0.22 (6.92%) | 3.08 | 3.62 | 75.59K |
2023-03-30 | 3.36 | 3.27 | ↓$0.09 (-2.73%) | 3.16 | 3.40 | 40.58K |
2023-03-29 | 3.38 | 3.35 | ↓$0.03 (-0.89%) | 3.31 | 3.45 | 35.68K |
2023-03-28 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.20 | 3.55 | 105.21K |
2023-03-27 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.07 | 3.35 | 83.04K |
2023-03-24 | 3.37 | 3.26 | ↓$0.11 (-3.34%) | 3.15 | 3.48 | 99.91K |
2023-03-23 | 3.43 | 3.39 | ↓$0.04 (-1.17%) | 3.33 | 3.63 | 109.65K |
2023-03-22 | 3.48 | 3.53 | ↑$0.05 (1.44%) | 3.37 | 3.84 | 150.40K |
2023-03-21 | 3.44 | 3.38 | ↓$0.06 (-1.74%) | 3.37 | 3.78 | 88.18K |
2023-03-20 | 3.51 | 3.41 | ↓$0.10 (-2.85%) | 3.35 | 3.56 | 51.27K |
Create an account or log in to view more rows.
$KAL When in doubt...
$KAL omg lol
$KAL we going up from here
$KAL peak frustration
$KAL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$KAL Move up
let's buy
$KAL I'll say it again slowwwllyyyy! Better stocks to short by far
$KAL BUY BUY BUY BUY
$KAL has just been halted from trading due to volatility.
$KAL has just been halted from trading due to volatility.