Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kalray Ord (0ABT) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Sep 2025 (Tue) 0.67 0.67 0.67 0.67 24,977
15th Sep 2025 (Mon) 0.646 0.646 0.646 0.646 4,516
12th Sep 2025 (Fri) 0.636 0.636 0.636 0.636 43,401
11th Sep 2025 (Thu) 0.715 0.715 0.715 0.715 131,396
10th Sep 2025 (Wed) 0.536155 0.536155 0.536155 0.536155 20,747
9th Sep 2025 (Tue) 0.4845 0.4845 0.4845 0.4845 1,651
8th Sep 2025 (Mon) 0.480116 0.480116 0.480116 0.480116 11,422
5th Sep 2025 (Fri) 0.510413 0.510413 0.510413 0.510413 19,751
4th Sep 2025 (Thu) 0.519 0.519 0.519 0.519 955
3rd Sep 2025 (Wed) 0.53 0.53 0.53 0.53 8,900
2nd Sep 2025 (Tue) 0.511 0.511 0.511 0.511 11,236
1st Sep 2025 (Mon) 0.537098 0.537098 0.537098 0.537098 18,833
29th Aug 2025 (Fri) 0.531 0.531 0.531 0.531 20,734
28th Aug 2025 (Thu) 0.522616 0.522616 0.522616 0.522616 16,174
27th Aug 2025 (Wed) 0.52 0.52 0.52 0.52 26,609
26th Aug 2025 (Tue) 0.557 0.557 0.557 0.557 3,229
25th Aug 2025 (Mon) 0.560669 0.560669 0.560669 0.560669 0
22nd Aug 2025 (Fri) 0.560669 0.560669 0.560669 0.560669 6,427
21st Aug 2025 (Thu) 0.562 0.562 0.562 0.562 13,591
20th Aug 2025 (Wed) 0.565 0.565 0.565 0.565 7,071
19th Aug 2025 (Tue) 0.58 0.58 0.58 0.58 3,482
18th Aug 2025 (Mon) 0.57 0.57 0.57 0.57 13,391
15th Aug 2025 (Fri) 0.56 0.56 0.56 0.56 39,721
14th Aug 2025 (Thu) 0.574 0.574 0.574 0.574 670
13th Aug 2025 (Wed) 0.58 0.58 0.58 0.58 913
12th Aug 2025 (Tue) 0.58 0.58 0.58 0.58 2,142
11th Aug 2025 (Mon) 0.592 0.592 0.592 0.592 1,890
8th Aug 2025 (Fri) 0.598 0.598 0.598 0.598 355
7th Aug 2025 (Thu) 0.578 0.578 0.578 0.578 699
6th Aug 2025 (Wed) 0.598 0.598 0.598 0.598 136
5th Aug 2025 (Tue) 0.599 0.599 0.599 0.599 670
4th Aug 2025 (Mon) 0.60 0.60 0.60 0.60 5,016
1st Aug 2025 (Fri) 0.64 0.64 0.64 0.64 4,558
31st Jul 2025 (Thu) 0.679 0.679 0.679 0.679 1,812
30th Jul 2025 (Wed) 0.735 0.735 0.735 0.735 4,511
29th Jul 2025 (Tue) 0.695 0.695 0.695 0.695 4,946
28th Jul 2025 (Mon) 0.662 0.662 0.662 0.662 5,864
25th Jul 2025 (Fri) 0.65 0.65 0.65 0.65 5,623
24th Jul 2025 (Thu) 0.634 0.634 0.634 0.634 9,109
23rd Jul 2025 (Wed) 0.637 0.637 0.637 0.637 3,255
22nd Jul 2025 (Tue) 0.622 0.622 0.622 0.622 1,377
21st Jul 2025 (Mon) 0.62 0.62 0.62 0.62 5,208
18th Jul 2025 (Fri) 0.615 0.615 0.615 0.615 4,787
17th Jul 2025 (Thu) 0.616 0.616 0.616 0.616 3,071
FTSE 100 Latest
Value9,241.75
Change46.09