Skip to main content

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

1.330 +0.100 (+8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.320 1.390 1.230 1.330 37,856 +0.10(+8.13%)
Sep 29, 2022 1.400 1.400 1.230 1.230 37,078 -0.11(-8.21%)
Sep 28, 2022 1.470 1.470 1.220 1.340 33,800 -0.03(-2.19%)
Sep 27, 2022 1.310 1.450 1.200 1.370 47,278 +0.08(+6.20%)
Sep 26, 2022 1.300 1.330 1.211 1.290 23,187 -0.01(-0.77%)
Sep 23, 2022 1.400 1.480 1.210 1.300 59,677 -0.07(-5.11%)
Sep 22, 2022 1.150 1.570 1.150 1.370 180,396 +0.15(+11.84%)
Sep 21, 2022 1.490 1.490 1.200 1.225 88,113 -0.19(-13.73%)
Sep 20, 2022 1.290 1.450 1.220 1.420 118,677 +0.08(+6.37%)
Sep 19, 2022 1.440 1.590 1.060 1.335 240,059 -0.02(-1.11%)
Sep 16, 2022 1.820 1.989 1.350 1.350 421,134 -0.50(-27.03%)
Sep 15, 2022 1.980 2.080 1.850 1.850 146,713 +0.00(+0.00%)
Sep 14, 2022 1.960 2.030 1.850 1.850 117,606 -0.09(-4.64%)
Sep 13, 2022 1.900 2.091 1.900 1.940 100,340 +0.04(+2.11%)
Sep 12, 2022 2.140 2.360 1.860 1.900 168,554 -0.32(-14.41%)
Sep 09, 2022 1.970 2.230 1.970 2.220 56,086 +0.27(+13.85%)
Sep 08, 2022 1.940 2.140 1.880 1.950 64,966 +0.01(+0.52%)
Sep 07, 2022 1.940 2.050 1.820 1.940 142,700 +0.03(+1.57%)
Sep 06, 2022 1.950 2.000 1.840 1.910 169,687 +0.09(+4.95%)
Sep 02, 2022 1.890 1.950 1.700 1.820 61,614 -0.11(-5.70%)
Sep 01, 2022 2.000 2.000 1.867 1.930 75,017 -0.04(-2.03%)
Aug 31, 2022 1.840 1.990 1.762 1.970 31,818 +0.13(+7.07%)
Aug 30, 2022 1.990 1.990 1.700 1.840 48,486 +0.01(+0.55%)
Aug 29, 2022 1.820 1.940 1.690 1.830 73,175 +0.01(+0.55%)
Aug 26, 2022 2.000 2.060 1.740 1.820 87,589 -0.14(-7.14%)
Aug 25, 2022 2.260 2.340 1.950 1.960 207,558 -0.19(-8.84%)
Aug 24, 2022 2.350 2.490 2.130 2.150 157,468 -0.25(-10.42%)
Aug 23, 2022 2.420 2.490 2.320 2.400 122,790 -0.02(-0.83%)
Aug 22, 2022 2.630 2.800 2.310 2.420 124,436 -0.21(-7.98%)
Aug 19, 2022 2.740 2.970 2.560 2.630 226,314 -0.20(-6.90%)
Aug 18, 2022 2.990 3.080 2.720 2.825 127,401 -0.08(-2.92%)
Aug 17, 2022 2.980 3.300 2.790 2.910 186,715 -0.04(-1.36%)
Aug 16, 2022 2.980 2.980 2.820 2.950 33,073 +0.00(+0.00%)
Aug 15, 2022 3.010 3.015 2.850 2.950 18,017 +0.00(+0.00%)
Aug 12, 2022 2.950 2.980 2.900 2.950 43,482 +0.00(+0.00%)
Aug 11, 2022 2.950 3.000 2.850 2.950 240,207 +0.01(+0.34%)
Aug 10, 2022 2.790 2.950 2.552 2.940 78,835 +0.22(+8.09%)
Aug 09, 2022 2.900 2.900 2.600 2.720 41,958 -0.18(-6.21%)
Aug 08, 2022 2.950 2.990 2.800 2.900 88,286 +0.02(+0.69%)
Aug 05, 2022 2.870 2.990 2.730 2.880 15,246 -0.03(-1.04%)
Aug 04, 2022 3.000 3.130 2.895 2.910 76,614 -0.06(-2.01%)
Aug 03, 2022 3.000 3.100 2.852 2.970 38,086 +0.01(+0.34%)
Aug 02, 2022 2.710 3.000 2.700 2.960 71,233 +0.10(+3.50%)
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.