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
8th May 2025 (Thu) 0.512 0.512 0.512 0.512 30,611
7th May 2025 (Wed) 0.562 0.562 0.562 0.562 4,654
6th May 2025 (Tue) 0.5898 0.5898 0.5898 0.5898 1,773
5th May 2025 (Mon) 0.5974 0.5974 0.5974 0.5974 3,645
2nd May 2025 (Fri) 0.59 0.59 0.59 0.59 20,076
1st May 2025 (Thu) 0.6221 0.6221 0.6221 0.6221 0
30th Apr 2025 (Wed) 0.6221 0.6221 0.6221 0.6221 16,239
29th Apr 2025 (Tue) 0.61 0.61 0.61 0.61 3,054
28th Apr 2025 (Mon) 0.6071 0.6071 0.6071 0.6071 4,584
25th Apr 2025 (Fri) 0.6198 0.6198 0.6198 0.6198 4,672
24th Apr 2025 (Thu) 0.604 0.604 0.604 0.604 2,553
23rd Apr 2025 (Wed) 0.6101 0.6101 0.6101 0.6101 3,108
22nd Apr 2025 (Tue) 0.606 0.606 0.606 0.606 8,904
21st Apr 2025 (Mon) 0.604 0.604 0.604 0.604 0
18th Apr 2025 (Fri) 0.604 0.604 0.604 0.604 0
17th Apr 2025 (Thu) 0.604 0.604 0.604 0.604 2,134
16th Apr 2025 (Wed) 0.607 0.607 0.607 0.607 1,306
15th Apr 2025 (Tue) 0.6069 0.6069 0.6069 0.6069 911
14th Apr 2025 (Mon) 0.603 0.603 0.603 0.603 3,154
11th Apr 2025 (Fri) 0.60 0.60 0.60 0.60 13,053
10th Apr 2025 (Thu) 0.6002 0.6002 0.6002 0.6002 3,021
9th Apr 2025 (Wed) 0.584 0.584 0.584 0.584 194
8th Apr 2025 (Tue) 0.5974 0.5974 0.5974 0.5974 2,964
7th Apr 2025 (Mon) 0.559 0.559 0.559 0.559 5,042
4th Apr 2025 (Fri) 0.603 0.603 0.603 0.603 4,212
3rd Apr 2025 (Thu) 0.633 0.633 0.633 0.633 794
2nd Apr 2025 (Wed) 0.63 0.63 0.63 0.63 665
1st Apr 2025 (Tue) 0.625 0.625 0.625 0.625 2,794
31st Mar 2025 (Mon) 0.629 0.629 0.629 0.629 720
28th Mar 2025 (Fri) 0.656 0.656 0.656 0.656 351
27th Mar 2025 (Thu) 0.659 0.659 0.659 0.659 747
26th Mar 2025 (Wed) 0.666 0.666 0.666 0.666 1,998
25th Mar 2025 (Tue) 0.665 0.665 0.665 0.665 2,332
24th Mar 2025 (Mon) 0.664 0.664 0.664 0.664 3,818
21st Mar 2025 (Fri) 0.661 0.661 0.661 0.661 650
20th Mar 2025 (Thu) 0.656 0.656 0.656 0.656 1,932
19th Mar 2025 (Wed) 0.652 0.652 0.652 0.652 662
18th Mar 2025 (Tue) 0.665 0.665 0.665 0.665 1,229
17th Mar 2025 (Mon) 0.664 0.664 0.664 0.664 3,599
14th Mar 2025 (Fri) 0.649 0.649 0.649 0.649 7,399
13th Mar 2025 (Thu) 0.657 0.657 0.657 0.657 2,220
12th Mar 2025 (Wed) 0.659 0.659 0.659 0.659 2,106
11th Mar 2025 (Tue) 0.651 0.651 0.651 0.651 7,841
10th Mar 2025 (Mon) 0.691 0.691 0.691 0.691 12,732
FTSE 100 Latest
Value8,531.61
Change0.00