Kaleyra, Inc. - KLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 04, 2023	7.24	7.24	7.24	7.25	7.24	198,774
October 03, 2023	7.24	7.25	7.25	7.25	7.24	212,309
October 02, 2023	7.23	7.24	7.24	7.24	7.23	52,497
September 29, 2023	7.23	7.24	7.24	7.24	7.23	56,865
September 28, 2023	7.21	7.24	7.24	7.24	7.21	235,999
September 27, 2023	7.21	7.21	7.21	7.23	7.21	386,383
September 26, 2023	7.21	7.22	7.22	7.23	7.21	386,414
September 25, 2023	7.2	7.22	7.22	7.23	7.19	240,280
September 22, 2023	7.22	7.22	7.22	7.22	7.21	131,004
September 21, 2023	7.19	7.21	7.21	7.22	7.19	78,275
September 20, 2023	7.22	7.21	7.21	7.22	7.21	107,519
September 19, 2023	7.18	7.22	7.22	7.22	7.11	991,561
September 18, 2023	6.77	6.8	6.8	6.8	6.77	42,440
September 15, 2023	6.77	6.8	6.8	6.8	6.76	36,986
September 14, 2023	6.8	6.78	6.78	6.8	6.76	49,629
September 13, 2023	6.77	6.79	6.79	6.8	6.75	23,675
September 12, 2023	6.8	6.78	6.78	6.8	6.75	186,569
September 11, 2023	6.84	6.83	6.83	6.84	6.78	43,281
September 08, 2023	6.8	6.79	6.79	6.82	6.79	28,439
September 07, 2023	6.8	6.81	6.81	6.82	6.77	79,035
September 06, 2023	6.82	6.82	6.82	6.82	6.79	48,218
September 05, 2023	6.84	6.77	6.77	6.87	6.62	139,505
September 01, 2023	6.86	6.84	6.84	6.87	6.84	39,030
August 31, 2023	6.83	6.85	6.85	6.87	6.83	36,275
August 30, 2023	6.88	6.85	6.85	6.9	6.76	600,462
August 29, 2023	6.86	6.89	6.89	6.89	6.86	63,951
August 28, 2023	6.86	6.87	6.87	6.87	6.81	52,023
August 25, 2023	6.82	6.81	6.81	6.83	6.8	45,136
August 24, 2023	6.82	6.8	6.8	6.85	6.8	44,535
August 23, 2023	6.77	6.82	6.82	6.82	6.77	91,364
August 22, 2023	6.76	6.78	6.78	6.82	6.76	46,247
August 21, 2023	6.81	6.8	6.8	6.81	6.76	47,535
August 18, 2023	6.76	6.81	6.81	6.81	6.73	42,453
August 17, 2023	6.78	6.74	6.74	6.82	6.73	45,879
August 16, 2023	6.76	6.78	6.78	6.79	6.75	45,132
August 15, 2023	6.79	6.8	6.8	6.81	6.76	32,020
August 14, 2023	6.74	6.78	6.78	6.8	6.73	49,974
August 11, 2023	6.72	6.74	6.74	6.77	6.72	37,217
August 10, 2023	6.73	6.74	6.74	6.77	6.73	39,533
August 09, 2023	6.73	6.77	6.77	6.79	6.72	45,557
August 08, 2023	6.75	6.76	6.76	6.78	6.72	84,777
August 07, 2023	6.76	6.72	6.72	6.77	6.7	47,236
August 04, 2023	6.79	6.76	6.76	6.82	6.76	146,722
August 03, 2023	6.74	6.78	6.78	6.81	6.74	129,776
August 02, 2023	6.76	6.79	6.79	6.84	6.75	70,568
August 01, 2023	6.76	6.81	6.81	6.83	6.71	67,190
July 31, 2023	6.79	6.8	6.8	6.81	6.74	76,863
July 28, 2023	6.76	6.78	6.78	6.79	6.71	59,840
July 27, 2023	6.85	6.7	6.7	6.86	6.69	80,148
July 26, 2023	6.79	6.83	6.83	6.94	6.77	70,926
July 25, 2023	6.8	6.76	6.76	6.85	6.67	200,150
July 24, 2023	6.9	6.82	6.82	6.94	6.72	246,060
July 21, 2023	6.98	6.87	6.87	7	6.87	140,137
July 20, 2023	6.93	6.89	6.89	6.98	6.86	136,951
July 19, 2023	6.97	6.92	6.92	6.98	6.91	116,383
July 18, 2023	6.92	6.92	6.92	6.94	6.92	112,315
July 17, 2023	6.81	6.91	6.91	6.92	6.8	132,632
July 14, 2023	6.86	6.84	6.84	6.89	6.79	276,372
July 13, 2023	6.73	6.86	6.86	6.89	6.71	215,296
July 12, 2023	6.76	6.78	6.78	6.8	6.7	157,596

Kaleyra, Inc. (KLR) NYSE