Skip to main content

Kalera Public Limited Company - Ordinary Shares (NQ: KAL )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.480 6.480 5.860 6.250 281,266 -0.11(-1.73%)
Jan 30, 2023 5.910 7.340 5.770 6.360 831,514 +0.39(+6.53%)
Jan 27, 2023 5.910 6.030 5.850 5.970 38,286 +0.03(+0.51%)
Jan 26, 2023 6.200 6.320 5.850 5.940 126,951 -0.20(-3.26%)
Jan 25, 2023 5.800 6.220 5.770 6.140 86,420 +0.35(+5.98%)
Jan 24, 2023 6.000 6.350 5.700 5.793 100,984 -0.28(-4.56%)
Jan 23, 2023 5.950 6.190 5.785 6.070 77,617 +0.11(+1.85%)
Jan 20, 2023 5.960 6.200 5.620 5.960 91,439 -0.09(-1.49%)
Jan 19, 2023 6.070 6.560 5.970 6.050 186,340 -0.27(-4.27%)
Jan 18, 2023 6.410 6.573 5.910 6.320 194,665 -0.21(-3.22%)
Jan 17, 2023 7.060 7.286 6.420 6.530 143,786 -0.53(-7.51%)
Jan 13, 2023 6.950 7.940 6.650 7.060 667,161 +0.13(+1.88%)
Jan 12, 2023 6.960 7.100 6.640 6.930 159,263 -0.04(-0.65%)
Jan 11, 2023 7.450 7.503 6.970 6.975 103,722 -0.43(-5.74%)
Jan 10, 2023 7.330 7.540 7.030 7.400 93,699 +0.03(+0.41%)
Jan 09, 2023 7.000 8.500 6.950 7.370 413,030 +0.37(+5.28%)
Jan 06, 2023 6.910 7.300 6.560 7.000 183,862 +0.18(+2.64%)
Jan 05, 2023 7.700 7.700 6.600 6.820 193,443 -0.92(-11.89%)
Jan 04, 2023 7.430 8.080 7.081 7.740 278,239 +0.52(+7.20%)
Jan 03, 2023 6.980 8.250 6.495 7.220 463,703 -0.08(-1.10%)
Dec 30, 2022 7.610 7.760 6.980 7.300 121,547 -0.55(-7.01%)
Dec 29, 2022 7.060 8.680 6.660 7.850 499,737 +0.80(+11.35%)
Dec 28, 2022 7.230 7.650 6.500 7.050 291,537 -0.34(-4.60%)
Dec 27, 2022 7.740 8.910 6.810 7.390 539,477 -0.66(-8.20%)
Dec 23, 2022 8.500 10.45 5.550 8.050 2,922,390 +7.95(+8285.42%)
Dec 22, 2022 0.0809 0.1145 0.0805 0.0960 75,409,264 +0.01(+13.07%)
Dec 21, 2022 0.0865 0.0900 0.0821 0.0849 18,290,778 +0.00(+2.78%)
Dec 20, 2022 0.1032 0.1050 0.0799 0.0826 30,608,252 -0.01(-9.33%)
Dec 19, 2022 0.0850 0.0923 0.0750 0.0911 33,940,376 +0.01(+9.63%)
Dec 16, 2022 0.0795 0.0831 0.0720 0.0831 14,470,712 +0.01(+10.80%)
Dec 15, 2022 0.0798 0.0870 0.0750 0.0750 14,551,577 -0.01(-14.09%)
Dec 14, 2022 0.0890 0.0966 0.0861 0.0873 13,029,692 -0.00(-0.68%)
Dec 13, 2022 0.0910 0.0999 0.0860 0.0879 25,474,666 +0.00(+2.21%)
Dec 12, 2022 0.0880 0.0929 0.0835 0.0860 19,686,020 -0.00(-2.27%)
Dec 09, 2022 0.0895 0.0938 0.0852 0.0880 13,679,142 -0.00(-1.68%)
Dec 08, 2022 0.0972 0.0985 0.0850 0.0895 23,969,468 -0.01(-9.04%)
Dec 07, 2022 0.1016 0.1065 0.0970 0.0984 18,251,032 -0.01(-10.55%)
Dec 06, 2022 0.1253 0.1265 0.1006 0.1100 34,889,020 -0.02(-12.49%)
Dec 05, 2022 0.1401 0.1475 0.1210 0.1257 23,016,002 -0.01(-9.63%)
Dec 02, 2022 0.1350 0.1436 0.1279 0.1391 21,751,964 -0.00(-1.35%)
Dec 01, 2022 0.1570 0.1660 0.1390 0.1410 32,453,468 -0.01(-6.00%)
Nov 30, 2022 0.2193 0.2220 0.1480 0.1500 117,377,344 -0.03(-16.67%)
Nov 29, 2022 0.1281 0.1980 0.1281 0.1800 123,503,968 +0.06(+45.16%)
Nov 28, 2022 0.1200 0.1425 0.1160 0.1240 32,679,076 +0.00(+3.08%)
Nov 25, 2022 0.1320 0.1375 0.1108 0.1203 33,453,288 -0.04(-25.28%)
Nov 23, 2022 0.1042 0.1740 0.1036 0.1610 147,046,752 +0.07(+76.92%)
Nov 22, 2022 0.0863 0.0980 0.0827 0.0910 14,887,200 +0.01(+8.98%)
Nov 21, 2022 0.0847 0.0890 0.0816 0.0835 6,342,493 -0.00(-3.13%)
Nov 18, 2022 0.0829 0.0940 0.0821 0.0862 17,973,048 +0.00(+3.98%)
Nov 17, 2022 0.0840 0.0860 0.0810 0.0829 3,942,607 -0.00(-0.96%)
Nov 16, 2022 0.0931 0.0931 0.0833 0.0837 12,146,125 -0.01(-9.02%)
Nov 15, 2022 0.0980 0.0999 0.0900 0.0920 21,022,320 -0.00(-0.76%)
Nov 14, 2022 0.0975 0.1000 0.0875 0.0927 28,697,674 +0.00(+2.66%)
Nov 11, 2022 0.1079 0.1275 0.0885 0.0903 132,656,320 +0.01(+11.48%)
Nov 10, 2022 0.0770 0.0837 0.0740 0.0810 14,762,936 +0.01(+10.20%)
Nov 09, 2022 0.0769 0.0792 0.0726 0.0735 9,422,396 -0.00(-4.42%)
Nov 08, 2022 0.0700 0.0805 0.0700 0.0769 15,390,076 +0.00(+3.22%)
Nov 07, 2022 0.0707 0.0759 0.0696 0.0745 14,803,734 -0.00(-0.67%)
Nov 04, 2022 0.0800 0.0805 0.0744 0.0750 14,927,096 -0.00(-4.09%)
Nov 03, 2022 0.0788 0.0810 0.0771 0.0782 15,014,133 -0.00(-0.89%)
Nov 02, 2022 0.0795 0.0789 24,308,204 -0.00(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.