KLAY Historical USD Price
Daily close · Nov 1, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.03449182 | $0.03538114 | $0.03449182 | $0.03538114 | $0.00 |
| 2026-10-30 | $0.03302363 | $0.03449182 | $0.02868793 | $0.03449182 | $361.94 |
| 2026-10-29 | $0.03824994 | $0.03824994 | $0.03302363 | $0.03302363 | $52.30 |
| 2026-10-28 | $0.03824994 | $0.03824994 | $0.03824994 | $0.03824994 | $4.25 |
| 2026-10-27 | $0.03506303 | $0.03824994 | $0.03506303 | $0.03824994 | $4.25 |
| 2026-10-26 | $0.03984435 | $0.03984435 | $0.03493553 | $0.03506303 | $36.97 |
| 2026-10-25 | $0.03984435 | $0.03984435 | $0.03984435 | $0.03984435 | $3.98 |
| 2026-10-24 | $0.04239503 | $0.04239503 | $0.0366568 | $0.03984435 | $8.17 |
| 2026-10-23 | $0.04235727 | $0.04249387 | $0.04235727 | $0.04238743 | $0.00 |
| 2026-10-22 | $0.04584424 | $0.04591523 | $0.0375802 | $0.04235727 | $130.79 |
| 2026-10-21 | $0.04378323 | $0.04591523 | $0.04211593 | $0.04591523 | $71.70 |
| 2026-10-20 | $0.04376859 | $0.04381811 | $0.04371308 | $0.04381811 | $0.00 |
| 2026-10-19 | $0.0411889 | $0.04396884 | $0.0411889 | $0.04385253 | $3.95 |
| 2026-10-18 | $0.04429958 | $0.04429958 | $0.03955383 | $0.04113532 | $123.41 |
| 2026-10-17 | $0.04588414 | $0.04588414 | $0.04429958 | $0.04429958 | $794.62 |
| 2026-10-16 | $0.04591174 | $0.04591174 | $0.04584294 | $0.04588414 | $16.81 |
| 2026-10-15 | $0.04733336 | $0.04747764 | $0.03869479 | $0.04591174 | $191.44 |
| 2026-10-14 | $0.04894823 | $0.04894823 | $0.04421188 | $0.04733336 | $142.00 |
| 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 |