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
6th Feb 2026 (Fri) 2.76 2.76 2.76 2.76 4,751
5th Feb 2026 (Thu) 2.55 2.55 2.55 2.55 13,334
4th Feb 2026 (Wed) 2.91 2.91 2.91 2.91 18,661
3rd Feb 2026 (Tue) 2.345 2.345 2.345 2.345 13,882
2nd Feb 2026 (Mon) 2.32 2.32 2.32 2.32 10,299
30th Jan 2026 (Fri) 2.61 2.61 2.61 2.61 38,130
29th Jan 2026 (Thu) 2.52 2.52 2.52 2.52 54,181
28th Jan 2026 (Wed) 2.50 2.50 2.50 2.50 48,779
27th Jan 2026 (Tue) 2.78 2.78 2.78 2.78 122,217
26th Jan 2026 (Mon) 2.63 2.63 2.63 2.63 134,936
23rd Jan 2026 (Fri) 3.505 3.505 3.505 3.505 141,809
22nd Jan 2026 (Thu) 3.52 3.52 3.52 3.52 93,854
21st Jan 2026 (Wed) 3.08 3.08 3.08 3.08 109,977
20th Jan 2026 (Tue) 2.80 2.80 2.80 2.80 106,324
19th Jan 2026 (Mon) 2.875 2.875 2.875 2.875 277,086
16th Jan 2026 (Fri) 2.145 2.145 2.145 2.145 108,093
15th Jan 2026 (Thu) 1.594 1.594 1.594 1.594 25,893
14th Jan 2026 (Wed) 1.51 1.51 1.51 1.51 21,869
13th Jan 2026 (Tue) 1.33 1.33 1.33 1.33 17,226
12th Jan 2026 (Mon) 1.284 1.284 1.284 1.284 2,949
9th Jan 2026 (Fri) 1.286 1.286 1.286 1.286 1,229
8th Jan 2026 (Thu) 1.22 1.22 1.22 1.22 2,273
7th Jan 2026 (Wed) 1.296 1.296 1.296 1.296 9,846
6th Jan 2026 (Tue) 1.19 1.19 1.19 1.19 13,905
5th Jan 2026 (Mon) 1.35 1.35 1.35 1.35 11,385
2nd Jan 2026 (Fri) 1.218 1.218 1.218 1.218 10,280
1st Jan 2026 (Thu) 1.186 1.186 1.186 1.186 0
31st Dec 2025 (Wed) 1.186 1.186 1.186 1.186 17,117
30th Dec 2025 (Tue) 1.16 1.16 1.16 1.16 11,798
29th Dec 2025 (Mon) 1.20 1.20 1.20 1.20 23,241
26th Dec 2025 (Fri) 1.00 1.00 1.00 1.00 0
25th Dec 2025 (Thu) 1.00 1.00 1.00 1.00 0
24th Dec 2025 (Wed) 1.00 1.00 1.00 1.00 6,060
23rd Dec 2025 (Tue) 1.00 1.00 1.00 1.00 2,982
22nd Dec 2025 (Mon) 0.857 0.857 0.857 0.857 338
19th Dec 2025 (Fri) 0.846 0.846 0.846 0.846 628
18th Dec 2025 (Thu) 0.811 0.811 0.811 0.811 7,256
17th Dec 2025 (Wed) 0.77 0.77 0.77 0.77 375
16th Dec 2025 (Tue) 0.809 0.809 0.809 0.809 2,179
15th Dec 2025 (Mon) 0.82 0.82 0.82 0.82 1,435
12th Dec 2025 (Fri) 0.82 0.82 0.82 0.82 3,158
11th Dec 2025 (Thu) 0.781 0.781 0.781 0.781 3,072
10th Dec 2025 (Wed) 0.797 0.797 0.797 0.797 1,984
9th Dec 2025 (Tue) 0.796 0.796 0.796 0.796 1,733
8th Dec 2025 (Mon) 0.834 0.834 0.834 0.834 424
FTSE 100 Latest
Value10,369.75
Change60.53