KLAY Historical USD Price
Daily close · Sep 26, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.03418201 | $0.03446317 | $0.03418201 | $0.03446317 | $1.50 |
| 2026-09-24 | $0.03440215 | $0.03448025 | $0.03418201 | $0.03418201 | $9.01 |
| 2026-09-23 | $0.03022432 | $0.03492651 | $0.03016444 | $0.03448025 | $570.46 |
| 2026-09-22 | $0.03244653 | $0.03335939 | $0.02923164 | $0.03022432 | $107.43 |
| 2026-09-21 | $0.03180704 | $0.03244653 | $0.03142244 | $0.03244653 | $144.97 |
| 2026-09-20 | $0.03187078 | $0.03187078 | $0.03180704 | $0.03180704 | $11.84 |
| 2026-09-19 | $0.02793278 | $0.03314564 | $0.02793278 | $0.03187078 | $259.12 |
| 2026-09-18 | $0.02828193 | $0.03393939 | $0.02793278 | $0.02793278 | $45.17 |
| 2026-09-17 | $0.02844287 | $0.02845257 | $0.02825784 | $0.02828193 | $6.93 |
| 2026-09-16 | $0.02833784 | $0.03120305 | $0.02550354 | $0.02844287 | $519.43 |
| 2026-09-15 | $0.02996034 | $0.02999867 | $0.02711619 | $0.02840873 | $4.58 |
| 2026-09-14 | $0.03044 | $0.03044 | $0.02996034 | $0.02996034 | $2.77 |
| 2026-09-13 | $0.0301605 | $0.03062403 | $0.0301605 | $0.03044 | $5.63 |
| 2026-09-12 | $0.03007435 | $0.0301605 | $0.03007435 | $0.0301605 | $0.00 |
| 2026-09-11 | $0.02998275 | $0.03007435 | $0.02998275 | $0.03007435 | $0.00 |
| 2026-09-10 | $0.03032625 | $0.03039176 | $0.02986971 | $0.0300481 | $0.98 |
| 2026-09-09 | $0.03062629 | $0.03205967 | $0.03039176 | $0.03039176 | $3.05 |
| 2026-09-08 | $0.03391288 | $0.03410132 | $0.03062629 | $0.03062629 | $28.65 |
| 2026-09-07 | $0.03086436 | $0.03425544 | $0.03085468 | $0.03391288 | $397.38 |
| 2026-09-06 | $0.03085468 | $0.03085468 | $0.03085468 | $0.03085468 | $8.32 |
| 2026-09-05 | $0.03085756 | $0.03085756 | $0.03085271 | $0.03085468 | $8.32 |
| 2026-09-04 | $0.0288756 | $0.03085756 | $0.0288756 | $0.03085756 | $33.16 |
| 2026-09-03 | $0.0292083 | $0.0292083 | $0.0288756 | $0.0288756 | $0.29 |
| 2026-09-02 | $0.02573695 | $0.0292083 | $0.02573695 | $0.0292083 | $1.81 |
| 2026-09-01 | $0.02950333 | $0.02970986 | $0.02573695 | $0.02573695 | $133.44 |
| 2026-08-31 | $0.02950333 | $0.02950333 | $0.02950333 | $0.02950333 | $0.32 |
| 2026-08-30 | $0.03138652 | $0.03138652 | $0.02950333 | $0.02950333 | $0.32 |
| 2026-08-29 | $0.03138652 | $0.03138652 | $0.03138652 | $0.03138652 | $0.35 |
| 2026-08-28 | $0.03262629 | $0.03264198 | $0.03138652 | $0.03138652 | $36.73 |
| 2026-08-27 | $0.03252209 | $0.03262629 | $0.03252209 | $0.03262629 | $10.14 |