MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLAR — Klarna Group plc
NYSEKlarna Group plc
$13.09
+0.58(+4.64%)
- O
- 12.53
- H
- 13.26
- L
- 12.50
- V
- 5.77M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.09
Period Return-71.73%
Period High$57.20
Period Low$12.06
Avg Daily Volume5.00M
Total Trading Days269
KLAR — Historical OHLCV Price & Volume Table
Sep 10, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.53 | $13.26 | $12.50 | $13.09 | +$0.58 | +4.64% | 5,765,798 | $13.07 | $12.50 $13.26 |
| Oct 2, 2026 | $12.63 | $12.70 | $12.37 | $12.51 | +$0.06 | +0.48% | 4,993,261 | $12.51 | $12.37 $12.70 |
| Oct 1, 2026 | $12.48 | $12.65 | $12.32 | $12.45 | +$0.06 | +0.48% | 4,025,435 | $12.49 | $12.32 $12.65 |
| Sep 30, 2026 | $12.37 | $12.54 | $12.31 | $12.39 | +$0.03 | +0.24% | 4,030,646 | $12.42 | $12.31 $12.54 |
| Sep 29, 2026 | $12.50 | $12.50 | $12.28 | $12.36 | $-0.05 | -0.40% | 4,232,617 | $12.36 | $12.28 $12.50 |
| Sep 28, 2026 | $12.62 | $12.68 | $12.31 | $12.41 | $-0.39 | -3.05% | 4,499,373 | $12.50 | $12.31 $12.68 |
| Sep 25, 2026 | $12.88 | $12.93 | $12.61 | $12.80 | $-0.07 | -0.54% | 4,245,773 | $12.79 | $12.61 $12.93 |
| Sep 24, 2026 | $12.94 | $13.12 | $12.40 | $12.87 | $-0.07 | -0.54% | 14,242,517 | $12.67 | $12.40 $13.12 |
| Sep 23, 2026 | $13.57 | $13.60 | $12.85 | $12.94 | $-0.73 | -5.34% | 7,578,428 | $13.07 | $12.85 $13.60 |
| Sep 22, 2026 | $13.90 | $14.03 | $13.43 | $13.67 | $-0.01 | -0.07% | 7,659,391 | $13.73 | $13.43 $14.03 |
| Sep 21, 2026 | $14.00 | $14.08 | $13.64 | $13.68 | $-0.12 | -0.87% | 4,902,999 | $13.75 | $13.64 $14.08 |
| Sep 18, 2026 | $13.99 | $14.02 | $13.73 | $13.80 | $-0.14 | -1.00% | 4,047,267 | $13.83 | $13.73 $14.02 |
| Sep 17, 2026 | $14.22 | $14.29 | $13.94 | $13.94 | $-0.06 | -0.43% | 3,698,248 | $14.05 | $13.94 $14.29 |
| Sep 16, 2026 | $14.07 | $14.20 | $13.90 | $14.00 | $-0.11 | -0.78% | 4,592,422 | $14.04 | $13.90 $14.20 |
| Sep 15, 2026 | $14.21 | $14.34 | $13.97 | $14.11 | $-0.14 | -0.98% | 3,169,571 | $14.16 | $13.97 $14.34 |
| Sep 14, 2026 | $13.84 | $14.39 | $13.84 | $14.25 | +$0.42 | +3.04% | 5,126,160 | $14.20 | $13.84 $14.39 |
| Sep 11, 2026 | $13.95 | $13.99 | $13.74 | $13.83 | +$0.03 | +0.22% | 5,294,374 | $13.87 | $13.74 $13.99 |
| Sep 10, 2026 | $13.75 | $13.88 | $13.47 | $13.80 | $-0.08 | -0.58% | 6,352,597 | $13.75 | $13.47 $13.88 |
| Sep 9, 2026 | $14.13 | $14.22 | $13.87 | $13.88 | $-0.38 | -2.66% | 5,130,242 | $13.99 | $13.87 $14.22 |
| Sep 8, 2026 | $14.32 | $14.42 | $14.17 | $14.26 | $-0.15 | -1.04% | 4,654,903 | $14.28 | $14.17 $14.42 |
| Sep 4, 2026 | $14.46 | $14.60 | $14.16 | $14.41 | +$0.01 | +0.07% | 9,655,579 | $14.39 | $14.16 $14.60 |
| Sep 3, 2026 | $14.73 | $15.00 | $14.34 | $14.40 | $-0.15 | -1.03% | 11,863,579 | $14.55 | $14.34 $15.00 |
| Sep 2, 2026 | $14.22 | $14.59 | $14.10 | $14.55 | +$0.30 | +2.11% | 4,913,002 | $14.47 | $14.10 $14.59 |
| Sep 1, 2026 | $14.40 | $14.75 | $14.15 | $14.25 | $-0.44 | -3.00% | 6,273,913 | $14.37 | $14.15 $14.75 |
| Aug 31, 2026 | $14.32 | $14.75 | $13.94 | $14.69 | +$0.49 | +3.45% | 8,250,966 | $14.46 | $13.94 $14.75 |
| Aug 28, 2026 | $14.92 | $15.07 | $14.18 | $14.20 | +$0.19 | +1.36% | 11,937,646 | $14.59 | $14.18 $15.07 |
| Aug 27, 2026 | $14.41 | $14.64 | $14.00 | $14.01 | $-0.20 | -1.41% | 6,452,967 | $14.25 | $14.00 $14.64 |
| Aug 26, 2026 | $14.25 | $14.66 | $14.14 | $14.21 | $-0.06 | -0.42% | 4,373,022 | $14.31 | $14.14 $14.66 |
| Aug 25, 2026 | $14.00 | $14.28 | $13.93 | $14.27 | +$0.16 | +1.13% | 4,843,481 | $14.18 | $13.93 $14.28 |
| Aug 24, 2026 | $14.24 | $14.60 | $14.02 | $14.11 | $-0.22 | -1.54% | 7,324,743 | $14.19 | $14.02 $14.60 |