KLAY Historical USD Price
Daily close · Apr 20, 2025 → Apr 19, 2026Daily price history
Mar 21, 2026 → Apr 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-19 | $0.04902804 | $0.04961933 | $0.04736936 | $0.04741578 | $2,858.59 |
| 2026-04-18 | $0.05187886 | $0.05188444 | $0.04902804 | $0.04906725 | $5,108.93 |
| 2026-04-17 | $0.04873338 | $0.05284693 | $0.04779538 | $0.05192035 | $16,467.40 |
| 2026-04-16 | $0.04820999 | $0.04879813 | $0.0469619 | $0.04877236 | $1,872.34 |
| 2026-04-15 | $0.04780612 | $0.04821951 | $0.04681628 | $0.04824855 | $334.66 |
| 2026-04-14 | $0.04775286 | $0.04839912 | $0.04728644 | $0.04784436 | $158.34 |
| 2026-04-13 | $0.04691142 | $0.04868597 | $0.04619115 | $0.04779105 | $1,291.01 |
| 2026-04-12 | $0.04819449 | $0.04819931 | $0.04634813 | $0.04694894 | $618.45 |
| 2026-04-11 | $0.04779748 | $0.04821239 | $0.04661051 | $0.04823304 | $218.31 |
| 2026-04-10 | $0.04744225 | $0.04793799 | $0.04683814 | $0.04783571 | $1,086.10 |
| 2026-04-09 | $0.04633225 | $0.04866004 | $0.04620418 | $0.0474802 | $3,021.34 |
| 2026-04-08 | $0.04835178 | $0.0484977 | $0.04633225 | $0.0463693 | $73.55 |
| 2026-04-07 | $0.04713989 | $0.04845746 | $0.04611796 | $0.04839045 | $2,359.86 |
| 2026-04-06 | $0.04654452 | $0.04881622 | $0.04653664 | $0.04717759 | $1,486.31 |
| 2026-04-05 | $0.04764249 | $0.0478624 | $0.04566086 | $0.04658175 | $6,136.21 |
| 2026-04-04 | $0.04931589 | $0.04932082 | $0.04764247 | $0.0476806 | $2,077.33 |
| 2026-04-03 | $0.04912419 | $0.05000544 | $0.04806175 | $0.04935533 | $7,375.80 |
| 2026-04-02 | $0.04738212 | $0.04946405 | $0.04705049 | $0.04916348 | $7,052.19 |
| 2026-04-01 | $0.0466274 | $0.04803036 | $0.04661392 | $0.04742001 | $1,946.40 |
| 2026-03-31 | $0.04549972 | $0.04663559 | $0.04445727 | $0.04666469 | $3,963.11 |
| 2026-03-30 | $0.04588374 | $0.04639166 | $0.0454997 | $0.04553611 | $783.54 |
| 2026-03-29 | $0.04605185 | $0.04641942 | $0.04502607 | $0.04592044 | $6,782.77 |
| 2026-03-28 | $0.04681821 | $0.04741153 | $0.04605185 | $0.04608868 | $2,351.46 |
| 2026-03-27 | $0.04934068 | $0.04940603 | $0.04569132 | $0.04685565 | $3,437.17 |
| 2026-03-26 | $0.05003808 | $0.05013084 | $0.04873174 | $0.04938014 | $7,664.59 |
| 2026-03-25 | $0.0512952 | $0.05225314 | $0.05002328 | $0.0500781 | $10,322.44 |
| 2026-03-24 | $0.05117425 | $0.05148386 | $0.05070002 | $0.05133623 | $2,430.45 |
| 2026-03-23 | $0.05025295 | $0.0513928 | $0.04950102 | $0.05121518 | $1,962.00 |
| 2026-03-22 | $0.05117926 | $0.05118437 | $0.05018184 | $0.05029315 | $2,510.65 |
| 2026-03-21 | $0.05174194 | $0.05270333 | $0.05117926 | $0.05122019 | $435.94 |