KLAY Historical USD Price
Daily close · Oct 14, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.03852933 | $0.04900022 | $0.03852933 | $0.04900022 | $0.01 |
| 2026-10-12 | $0.05527939 | $0.0553063 | $0.03852933 | $0.03852933 | $160.63 |
| 2026-10-11 | $0.06191299 | $0.06191299 | $0.05212116 | $0.05527939 | $170.43 |
| 2026-10-10 | $0.05704131 | $0.06337449 | $0.05634898 | $0.06191299 | $239.82 |
| 2026-10-09 | $0.03411716 | $0.0647487 | $0.03411716 | $0.05704131 | $2,797.18 |
| 2026-10-08 | $0.03729504 | $0.0373257 | $0.03411716 | $0.03411716 | $35.57 |
| 2026-10-07 | $0.0398105 | $0.04098988 | $0.03729504 | $0.03729504 | $544.20 |
| 2026-10-06 | $0.04100994 | $0.04107602 | $0.0398105 | $0.0398105 | $563.59 |
| 2026-10-05 | $0.03993608 | $0.04100994 | $0.03792008 | $0.04100994 | $29.74 |
| 2026-10-04 | $0.03991311 | $0.03991311 | $0.03991311 | $0.03991311 | $3.25 |
| 2026-10-03 | $0.04027732 | $0.04027732 | $0.03991311 | $0.03991311 | $3.25 |
| 2026-10-02 | $0.04067382 | $0.04067614 | $0.02913037 | $0.04027732 | $184.68 |
| 2026-10-01 | $0.03400375 | $0.04119092 | $0.03389206 | $0.04067382 | $527.33 |
| 2026-09-30 | $0.03397109 | $0.03400375 | $0.03392361 | $0.03400375 | $49.18 |
| 2026-09-29 | $0.03393449 | $0.03401881 | $0.03393449 | $0.03397109 | $49.14 |
| 2026-09-28 | $0.03613786 | $0.03656194 | $0.03280562 | $0.03401881 | $310.98 |
| 2026-09-27 | $0.03649362 | $0.03650354 | $0.03560415 | $0.03613786 | $222.28 |
| 2026-09-26 | $0.03446317 | $0.03649362 | $0.03446317 | $0.03649362 | $211.21 |
| 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 |