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
11th Jun 2025 (Wed) 0.508 0.508 0.508 0.508 6,512
10th Jun 2025 (Tue) 0.497 0.497 0.497 0.497 10,400
9th Jun 2025 (Mon) 0.498 0.498 0.498 0.498 116
6th Jun 2025 (Fri) 0.495 0.495 0.495 0.495 2,738
5th Jun 2025 (Thu) 0.515 0.515 0.515 0.515 3,918
4th Jun 2025 (Wed) 0.4915 0.4915 0.4915 0.4915 16,120
3rd Jun 2025 (Tue) 0.454 0.454 0.454 0.454 2,815
2nd Jun 2025 (Mon) 0.466 0.466 0.466 0.466 565
30th May 2025 (Fri) 0.47 0.47 0.47 0.47 2,391
29th May 2025 (Thu) 0.4685 0.4685 0.4685 0.4685 4,107
28th May 2025 (Wed) 0.463 0.463 0.463 0.463 20,819
27th May 2025 (Tue) 0.4405 0.4405 0.4405 0.4405 1,478
26th May 2025 (Mon) 0.475 0.475 0.475 0.475 306
23rd May 2025 (Fri) 0.481 0.481 0.481 0.481 78,152
22nd May 2025 (Thu) 0.527 0.527 0.527 0.527 114,066
21st May 2025 (Wed) 0.421 0.421 0.421 0.421 2,591
20th May 2025 (Tue) 0.422 0.422 0.422 0.422 2,004
19th May 2025 (Mon) 0.469 0.469 0.469 0.469 5,858
16th May 2025 (Fri) 0.4205 0.4205 0.4205 0.4205 29,727
15th May 2025 (Thu) 0.43 0.43 0.43 0.43 6,436
14th May 2025 (Wed) 0.45 0.45 0.45 0.45 2,495
13th May 2025 (Tue) 0.472 0.472 0.472 0.472 4,829
12th May 2025 (Mon) 0.46 0.46 0.46 0.46 5,432
9th May 2025 (Fri) 0.4794 0.4794 0.4794 0.4794 41,515
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
FTSE 100 Latest
Value8,874.67
Change10.32