Dark

KAL
Kalera Public Limited Company
stock NASDAQ

Inactive

Apr 14, 2023

1.12USD-30.864%(-0.50)1,253,733

Pre-market

0.00USD-100.000%(-1.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-14	1.3000	1.4499	1.0500	1.1200	-30.864%	1,253,733	0.000%
2023-04-13	1.6400	1.8500	1.6000	1.6200	-13.830%	552,519	-30.864%
2023-04-12	1.7300	2.0700	1.5200	1.8800	+9.942%	1,594,791	-40.426%
2023-04-11	1.6600	2.0200	1.5000	1.7100	-36.431%	2,093,217	-34.503%
2023-04-10	2.0700	3.4500	2.0700	2.6900	+28.708%	7,649,320	-58.364%
2023-04-06	2.1000	2.2400	2.0301	2.0900	-9.524%	245,622	-46.411%
2023-04-05	2.4000	2.6000	1.8700	2.3100	-14.126%	1,179,492	-51.515%
2023-04-04	1.4800	3.0600	1.3101	2.6900	-34.230%	4,247,716	-58.364%
2023-04-03	3.3500	5.4000	3.3001	4.0900	+20.294%	2,124,918	-72.616%
2023-03-31	3.1800	3.6200	3.0800	3.4000	+4.030%	76,635	-67.059%
2023-03-30	3.3600	3.3975	3.1500	3.2683	-2.439%	42,610	-65.731%
2023-03-29	3.3800	3.4461	3.3000	3.3500	+2.134%	36,049	-66.567%
2023-03-28	3.4000	3.5500	3.2000	3.2800	+0.306%	105,549	-65.854%
2023-03-27	3.2600	3.3500	3.0441	3.2700	+0.307%	87,976	-65.749%
2023-03-24	3.3725	3.5100	3.1500	3.2600	-3.835%	100,562	-65.644%
2023-03-23	3.4300	3.6399	3.3300	3.3900	-3.966%	109,793	-66.962%
2023-03-22	3.4800	3.8800	3.3700	3.5300	+4.438%	151,467	-68.272%
2023-03-21	3.4400	3.7800	3.3700	3.3800	-0.880%	91,757	-66.864%
2023-03-20	3.5100	3.5640	3.3501	3.4100	-1.445%	53,516	-67.155%
2023-03-17	3.7100	3.7390	3.4400	3.4600	-4.945%	53,140	-67.630%
2023-03-16	3.6100	3.6942	3.4800	3.6400	+4.424%	91,679	-69.231%
2023-03-15	3.6200	3.7299	3.3312	3.4858	-3.972%	60,764	-67.870%
2023-03-14	3.7900	3.7900	3.5000	3.6300	-1.090%	117,729	-69.146%
2023-03-13	3.9500	3.9500	3.6400	3.6700	-6.829%	74,220	-69.482%
2023-03-10	4.0700	4.1200	3.8500	3.9390	-3.219%	95,693	-71.566%
2023-03-09	4.0700	4.1900	4.0100	4.0700	-1.453%	58,455	-72.482%
2023-03-08	4.1800	4.2700	4.0200	4.1300	+0.365%	88,420	-72.881%
2023-03-07	4.3900	4.4700	4.0500	4.1150	-6.795%	143,629	-72.783%
2023-03-06	4.1200	4.5030	4.1000	4.4150	+2.674%	130,170	-74.632%
2023-03-03	4.4000	4.4000	4.1900	4.3000	+0.939%	66,005	-73.953%
2023-03-02	4.4000	4.5317	4.2300	4.2600	-2.961%	146,449	-73.709%
2023-03-01	4.7000	4.7000	4.3400	4.3900	-5.794%	115,166	-74.487%
2023-02-28	4.4700	4.9100	4.4700	4.6600	+7.126%	291,222	-75.966%
2023-02-27	4.3000	4.5890	4.2006	4.3500	-1.806%	210,486	-74.253%
2023-02-24	4.5600	4.6813	4.3900	4.4300	-5.139%	161,106	-74.718%
2023-02-23	5.0900	5.1400	4.4100	4.6700	-7.157%	252,538	-76.017%
2023-02-22	5.7100	5.7400	5.0000	5.0300	-13.276%	492,512	-77.734%
2023-02-21	5.7000	5.9900	5.7000	5.8000	-2.192%	283,848	-80.690%
2023-02-17	5.8500	6.2100	5.8500	5.9300	+1.890%	249,320	-81.113%
2023-02-16	6.1500	6.4000	5.8200	5.8200	-6.581%	222,109	-80.756%
2023-02-15	6.0500	6.5900	6.0200	6.2300	+2.131%	404,657	-82.022%
2023-02-14	5.9600	6.8800	5.6000	6.1000	+2.007%	874,247	-81.639%
2023-02-13	7.6500	7.9600	5.9000	5.9800	-24.304%	1,484,015	-81.271%
2023-02-10	6.9300	8.0500	6.6000	7.9000	+11.740%	1,071,941	-85.823%
2023-02-09	8.0300	8.1694	6.8300	7.0700	-6.233%	759,714	-84.158%
2023-02-08	8.9900	10.1000	7.4600	7.5400	-22.027%	3,563,583	-85.146%
2023-02-07	8.2500	9.7500	7.5601	9.6700	+4.315%	1,359,527	-88.418%
2023-02-06	9.6800	12.5700	8.3300	9.2700	+37.333%	7,648,812	-87.918%
2023-02-03	6.2000	13.3000	6.0623	6.7500	+11.570%	6,090,766	-83.407%
2023-02-02	6.0600	6.4808	6.0000	6.0500	-1.626%	91,461	-81.488%
2023-02-01	6.0800	6.3900	5.9200	6.1500	-1.600%	92,943	-81.789%
2023-01-31	6.4800	6.4800	5.8600	6.2500	-1.730%	282,622	-82.080%
2023-01-30	5.9100	7.3400	5.7700	6.3600	+6.533%	835,195	-82.390%
2023-01-27	5.9100	6.0300	5.8501	5.9700	+0.505%	38,286	-81.240%
2023-01-26	6.2000	6.3200	5.8500	5.9400	-3.257%	127,599	-81.145%
2023-01-25	5.8000	6.2200	5.7700	6.1400	+5.981%	87,948	-81.759%
2023-01-24	6.0000	6.3500	5.7000	5.7935	-4.555%	102,689	-80.668%
2023-01-23	5.9500	6.1900	5.7851	6.0700	+1.846%	79,310	-81.549%
2023-01-20	5.9600	6.2000	5.6200	5.9600	-1.488%	91,439	-81.208%
2023-01-19	6.0700	6.5600	5.9700	6.0500	-4.272%	187,040	-81.488%
2023-01-18	6.4100	6.5728	5.9100	6.3200	-3.216%	196,733	-82.278%
2023-01-17	7.0600	7.2858	6.4200	6.5300	-7.507%	144,652	-82.848%
2023-01-13	6.9500	7.9400	6.6500	7.0600	+1.876%	667,161	-84.136%
2023-01-12	6.9600	7.1000	6.6400	6.9300	-0.645%	161,302	-83.838%
2023-01-11	7.4500	7.5035	6.9700	6.9750	-5.743%	105,661	-83.943%
2023-01-10	7.3300	7.5400	7.0300	7.4000	+0.414%	94,356	-84.865%
2023-01-09	7.0000	8.5000	6.9500	7.3695	+5.279%	416,801	-84.802%
2023-01-06	6.9100	7.3000	6.5600	7.0000	+2.639%	183,862	-84.000%
2023-01-05	7.7000	7.7000	6.6000	6.8200	-11.886%	194,066	-83.578%
2023-01-04	7.4300	8.0800	7.0807	7.7400	+7.202%	278,922	-85.530%
2023-01-03	6.9800	8.2499	6.4950	7.2200	-1.096%	464,187	-84.488%
2022-12-30	7.6100	7.7600	6.9801	7.3000	-7.006%	121,547	-84.658%
2022-12-29	7.0600	8.6799	6.6600	7.8500	+11.348%	506,461	-85.732%
2022-12-28	7.2300	7.6500	6.5000	7.0500	-4.601%	292,300	-84.113%
2022-12-27	7.7400	8.9099	6.8100	7.3900	-8.199%	546,380	-84.844%
2022-12-23	8.5000	10.4500	5.5500	8.0500	-16.146%	2,922,390	-86.087%
2022-12-22	8.0900	11.4500	8.0500	9.6000	+13.074%	761,749	-88.333%
2022-12-21	8.6500	9.0000	8.2100	8.4900	+2.785%	189,761	-86.808%
2022-12-20	10.3200	10.5000	7.9900	8.2600	-9.330%	308,559	-86.441%
2022-12-19	8.5000	9.2300	7.5000	9.1100	+9.627%	358,840	-87.706%
2022-12-16	7.9500	8.3100	7.2000	8.3100	+10.800%	144,707	-86.522%
2022-12-15	7.9800	8.7000	7.5000	7.5000	-14.089%	149,389	-85.067%
2022-12-14	8.9000	9.6600	8.6100	8.7300	-0.683%	132,234	-87.171%
2022-12-13	9.1000	9.9900	8.6000	8.7900	+2.209%	255,926	-87.258%
2022-12-12	8.8000	9.2900	8.3500	8.6000	-2.273%	198,638	-86.977%
2022-12-09	8.9500	9.3800	8.5200	8.8000	-1.676%	136,791	-87.273%
2022-12-08	9.7200	9.8500	8.5000	8.9500	-9.045%	244,789	-87.486%
2022-12-07	10.1600	10.6500	9.7000	9.8400	-10.545%	183,460	-88.618%
2022-12-06	12.5300	12.6500	10.0600	11.0000	-12.490%	355,347	-89.818%
2022-12-05	14.0100	14.7500	12.1000	12.5700	-9.633%	232,714	-91.090%
2022-12-02	13.5000	14.3600	12.7900	13.9100	-1.348%	217,520	-91.948%
2022-12-01	15.7000	16.6000	13.9000	14.1000	-6.000%	327,743	-92.057%
2022-11-30	21.9300	22.2000	14.8000	15.0000	-16.667%	1,187,093	-92.533%
2022-11-29	12.8100	19.8000	12.8100	18.0000	+45.161%	1,251,784	-93.778%
2022-11-28	12.0000	14.2500	11.6000	12.4000	+3.076%	346,071	-90.968%
2022-11-25	13.2000	13.7500	11.0800	12.0300	-25.280%	334,533	-90.690%
2022-11-23	10.4200	17.4000	10.3600	16.1000	+76.923%	1,470,466	-93.043%
2022-11-22	8.6300	9.8000	8.2700	9.1000	+8.982%	157,296	-87.692%
2022-11-21	8.4700	8.9000	8.1600	8.3500	-3.132%	66,034	-86.587%
2022-11-18	8.2900	9.4000	8.2100	8.6200	+3.981%	179,730	-87.007%
2022-11-17	8.4000	8.6000	8.1000	8.2900	-0.956%	40,477	-86.490%
2022-11-16	9.3100	9.3100	8.3300	8.3700	-9.022%	122,671	-86.619%
2022-11-15	9.8000	9.9900	9.0000	9.2000	-0.755%	212,631	-87.826%
2022-11-14	9.7500	10.0000	8.7500	9.2700	+2.658%	292,036	-87.918%
2022-11-11	10.7900	12.7500	8.8500	9.0300	+11.481%	1,326,563	-87.597%
2022-11-10	7.7000	8.3700	7.4000	8.1000	+10.204%	157,263	-86.173%
2022-11-09	7.6900	7.9199	7.2600	7.3500	-4.421%	95,698	-84.762%
2022-11-08	7.0000	8.0500	7.0000	7.6900	+3.221%	155,456	-85.436%
2022-11-07	7.0700	7.5900	6.9600	7.4500	-0.667%	149,060	-84.966%
2022-11-04	8.0000	8.0500	7.4400	7.5000	-4.092%	149,271	-85.067%
2022-11-03	7.8800	8.1000	7.7100	7.8200	-0.887%	156,464	-85.678%
2022-11-02	7.9500	8.8000	7.6200	7.8900	-1.375%	246,615	-85.805%
2022-11-01	7.8400	8.1900	7.7000	8.0000	+2.564%	128,085	-86.000%
2022-10-31	8.0000	8.3500	7.7200	7.8000	-2.743%	156,290	-85.641%
2022-10-28	8.0000	8.5000	7.5300	8.0200	+10.468%	537,522	-86.035%
2022-10-27	7.4100	7.6000	6.9700	7.2600	-65.429%	603,900	-84.573%
2022-10-26	24.0000	24.0000	17.7000	21.0000	-3.448%	15,650	-94.667%
2022-10-25	23.6900	23.6900	17.7550	21.7500	-2.247%	23,554	-94.851%
2022-10-24	27.7000	27.7000	21.5100	22.2500	-19.617%	17,076	-94.966%
2022-10-21	42.8000	42.8000	25.0000	27.6800	-35.613%	20,520	-95.954%
2022-10-20	47.2200	49.6000	36.0000	42.9900	-7.964%	12,987	-97.395%
2022-10-19	56.0000	56.8600	45.4300	46.7100	-15.533%	3,201	-97.602%
2022-10-18	73.0000	75.0000	55.3000	55.3000	-22.113%	3,776	-97.975%
2022-10-17	70.0000	76.8900	65.0000	71.0000	-1.389%	1,654	-98.423%
2022-10-14	85.0000	91.1500	70.0000	72.0000	-19.010%	1,415	-98.444%
2022-10-13	82.2300	89.0000	75.0000	88.9000	-0.112%	902	-98.740%
2022-10-12	100.0000	101.0000	80.0000	89.0000	-8.737%	4,169	-98.742%
2022-10-11	109.0000	109.0000	90.2900	97.5200	-1.326%	887	-98.852%
2022-10-10	119.0000	121.0000	92.0100	98.8300	-14.061%	1,809	-98.867%
2022-10-07	126.0000	132.0000	114.0000	115.0000	-9.449%	265	-99.026%
2022-10-06	126.0000	134.0000	122.0000	127.0000	+0.794%	224	-99.118%
2022-10-05	141.0000	141.0000	126.0000	126.0000	-8.029%	336	-99.111%
2022-10-04	140.0000	141.0000	127.0000	137.0000	-2.143%	359	-99.182%
2022-10-03	134.0000	145.0000	127.0000	140.0000	+5.263%	346	-99.200%
2022-09-30	130.0000	139.0000	123.0000	133.0000	+8.130%	379	-99.158%
2022-09-29	140.0000	140.0000	123.0000	123.0000	-8.209%	371	-99.089%
2022-09-28	147.0000	147.0000	122.0000	134.0000	-2.190%	342	-99.164%
2022-09-27	131.0000	145.0000	120.0000	137.0000	+6.202%	473	-99.182%
2022-09-26	130.0000	133.0000	121.1200	129.0000	-0.769%	232	-99.132%
2022-09-23	140.0000	148.0000	121.0000	130.0000	-5.109%	597	-99.138%
2022-09-22	115.0000	157.0000	115.0000	137.0000	+11.837%	1,804	-99.182%
2022-09-21	149.0000	149.0000	120.0000	122.5000	-13.732%	884	-99.086%
2022-09-20	129.0000	145.0000	122.0000	142.0000	+6.367%	1,192	-99.211%
2022-09-19	144.0000	159.0000	106.0000	133.5000	-1.111%	2,401	-99.161%
2022-09-16	182.0000	198.9300	135.0000	135.0000	-27.027%	4,211	-99.170%
2022-09-15	198.0000	208.0000	185.0000	185.0000	0.000%	1,467	-99.395%
2022-09-14	196.0000	203.0000	185.0000	185.0000	-4.639%	1,177	-99.395%
2022-09-13	190.0000	209.0800	190.0000	194.0000	+2.105%	1,003	-99.423%
2022-09-12	214.0000	236.0000	186.0000	190.0000	-14.414%	1,686	-99.411%
2022-09-09	197.0000	223.0000	197.0000	222.0000	+13.846%	561	-99.495%
2022-09-08	194.0000	214.0000	188.0000	195.0000	+0.515%	650	-99.426%
2022-09-07	194.0000	205.0000	182.0000	194.0000	+1.571%	1,427	-99.423%
2022-09-06	195.0000	200.0000	184.0000	191.0000	+4.945%	1,697	-99.414%
2022-09-02	189.0000	195.0000	170.0000	182.0000	-5.699%	616	-99.385%
2022-09-01	200.0000	200.0000	186.6800	193.0000	-2.030%	750	-99.420%
2022-08-31	184.0000	199.0000	176.2100	197.0000	+7.065%	318	-99.431%
2022-08-30	199.0000	199.0000	170.0000	184.0000	+0.546%	485	-99.391%
2022-08-29	182.0000	194.0000	169.0100	183.0000	+0.549%	732	-99.388%
2022-08-26	200.0000	206.0000	173.9900	182.0000	-7.143%	876	-99.385%
2022-08-25	226.0000	234.0000	195.0400	196.0000	-8.837%	2,078	-99.429%
2022-08-24	235.0000	249.0000	213.0000	215.0000	-10.417%	1,575	-99.479%
2022-08-23	242.0000	249.0000	232.0000	240.0000	-0.826%	1,228	-99.533%
2022-08-22	263.0000	280.0000	231.0000	242.0000	-7.985%	1,244	-99.537%
2022-08-19	274.0000	297.0000	256.0000	263.0000	-6.903%	2,263	-99.574%
2022-08-18	299.0000	307.9900	272.0000	282.5000	-2.921%	1,274	-99.604%
2022-08-17	298.0000	330.0000	279.0000	291.0000	-1.356%	1,868	-99.615%
2022-08-16	298.0000	298.0000	282.0000	295.0000	0.000%	331	-99.620%
2022-08-15	301.0000	301.5000	285.0000	295.0000	0.000%	180	-99.620%
2022-08-12	295.0000	298.0000	290.0000	295.0000	0.000%	435	-99.620%
2022-08-11	295.0000	300.0000	285.0000	295.0000	+0.340%	2,402	-99.620%
2022-08-10	279.0000	295.0000	255.2300	294.0000	+8.088%	788	-99.619%
2022-08-09	290.0000	290.0000	260.0000	272.0000	-6.207%	420	-99.588%
2022-08-08	295.0000	299.0400	280.0000	290.0000	+0.694%	883	-99.614%
2022-08-05	287.0000	299.0000	273.0000	288.0000	-1.045%	152	-99.611%
2022-08-04	300.0000	313.0000	289.5000	291.0400	-2.007%	766	-99.615%
2022-08-03	300.0000	310.0000	285.1900	297.0000	+0.338%	381	-99.623%
2022-08-02	271.0000	299.9900	270.0000	296.0000	+3.500%	712	-99.622%
2022-08-01	272.0000	320.0000	259.9900	285.9900	+5.922%	2,438	-99.608%
2022-07-29	270.0000	270.0000	246.0000	270.0000	0.000%	605	-99.585%
2022-07-28	260.0000	270.9900	247.6700	270.0000	+8.871%	1,006	-99.585%
2022-07-27	313.0000	322.0000	225.0000	248.0000	-20.767%	8,639	-99.548%
2022-07-26	295.0000	314.0000	290.0000	313.0000	+7.931%	4,074	-99.642%
2022-07-25	310.0000	337.0400	289.0000	290.0000	-12.913%	921	-99.614%
2022-07-22	326.0000	360.0000	310.0000	333.0000	-0.893%	2,369	-99.664%
2022-07-21	339.0000	397.0000	335.0000	336.0000	+0.299%	612	-99.667%
2022-07-20	392.0000	415.0000	335.0000	335.0000	-14.541%	546	-99.666%
2022-07-19	417.0000	450.0000	392.0000	392.0000	-3.686%	484	-99.714%
2022-07-18	513.0000	513.0000	400.0000	407.0000	-18.437%	1,348	-99.725%
2022-07-15	464.0000	500.0000	450.0000	499.0000	+12.893%	453	-99.776%
2022-07-14	560.0000	560.0000	440.0000	442.0100	-8.297%	1,781	-99.747%
2022-07-13	580.0000	580.0000	482.0000	482.0000	-20.199%	840	-99.768%
2022-07-12	659.0000	752.3400	600.0000	604.0000	-2.738%	2,242	-99.815%
2022-07-11	516.0000	674.0000	501.3600	621.0000	+20.349%	2,857	-99.820%
2022-07-08	458.0000	539.0000	458.0000	516.0000	+7.500%	1,699	-99.783%
2022-07-07	426.0000	510.0000	417.4200	480.0000	+8.844%	8,520	-99.767%
2022-07-06	282.0000	490.0000	282.0000	441.0000	+57.500%	68,430	-99.746%
2022-07-05	320.0000	321.2200	253.0000	280.0000	-22.438%	2,954	-99.600%
2022-07-01	589.0000	605.0600	321.0000	361.0000	-38.814%	2,818	-99.690%
2022-06-30	835.0000	835.0000	538.5000	590.0000	0.000%	2,940	-99.810%

.dark-mode .vtl1Vv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtl1Vv{ color: #333333; background-color: white; border: 2px solid #333333; }KALKalera Public Limited Companystock NASDAQ

KAL
Kalera Public Limited Company
stock NASDAQ