KLAR
KLARNA GRP (KLAR)
NYSE
$17.97+$0.002 (+0.01%)
Price as of Jun 23, 2026 1:36 PM EDT
  • $6.8B
    Market Cap
  • N/A
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +8.45%
    Low Price$15.78
    High Price$18.84
  • 3 Months
    +42.51%
    Low Price$12.27
    High Price$18.84
  • 1 Year
    N/A
    Low Price$12.27
    High Price$45.82
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
18.77
18.80
17.77
17.97
-4.62%
4,002,124
06/18/2026
18.20
19.24
17.92
18.84
+5.49%
5,894,955
06/17/2026
17.59
18.77
17.42
17.86
+0.45%
6,327,613
06/16/2026
17.88
18.07
17.41
17.78
+1.02%
5,011,425
06/15/2026
16.78
17.84
16.70
17.60
+8.44%
6,368,608
06/12/2026
16.33
16.50
15.88
16.23
-1.04%
3,409,150
06/11/2026
15.72
16.42
15.52
16.40
+3.93%
6,808,826
06/10/2026
16.12
16.73
15.77
15.78
-4.36%
3,168,509
06/09/2026
16.56
17.35
16.16
16.50
-0.30%
4,599,306
06/08/2026
16.34
16.81
16.11
16.55
+1.16%
2,236,238
06/05/2026
17.17
17.37
16.27
16.36
-6.35%
4,982,306
06/04/2026
16.93
17.62
16.85
17.47
+3.07%
3,003,615
06/03/2026
17.23
17.36
16.38
16.95
-3.25%
6,527,528
06/02/2026
17.59
17.63
17.08
17.52
-2.12%
5,625,665
06/01/2026
18.36
18.45
17.37
17.90
-2.13%
8,690,794
05/29/2026
17.45
18.55
17.38
18.29
+4.87%
9,118,998
05/28/2026
17.25
17.66
16.92
17.44
+1.10%
4,530,127
05/27/2026
16.98
17.88
16.91
17.25
+1.59%
5,323,649
05/26/2026
16.79
17.39
16.61
16.98
+2.47%
7,496,692
05/22/2026
16.03
16.71
15.91
16.57
+4.02%
6,723,634
05/21/2026
15.85
16.14
15.70
15.93
-0.99%
4,729,105
05/20/2026
15.22
16.48
14.83
16.09
+6.35%
7,637,903
05/19/2026
15.60
16.29
15.10
15.13
-2.70%
6,372,659
05/18/2026
15.18
15.87
15.01
15.55
+2.50%
6,464,726
05/15/2026
15.86
16.65
14.86
15.17
-7.89%
14,651,102
05/14/2026
15.48
16.49
14.96
16.47
+20.31%
27,179,892
05/14/2026
-$0.01 Earnings
05/13/2026
14.10
14.19
13.28
13.69
-3.11%
10,297,005
05/12/2026
14.50
14.97
14.09
14.13
-1.81%
6,225,184
05/11/2026
14.43
14.58
13.86
14.39
-0.76%
6,060,097
05/08/2026
14.65
14.85
14.30
14.50
-1.49%
4,470,988
05/07/2026
14.49
15.04
14.43
14.72
+3.01%
3,975,509
05/06/2026
14.44
14.55
14.06
14.29
-0.28%
3,998,144
05/05/2026
14.79
14.85
14.17
14.33
-3.70%
3,013,747
05/04/2026
14.64
15.10
14.43
14.88
+2.27%
3,612,921
05/01/2026
14.15
14.56
14.15
14.55
+4.53%
3,035,570
04/30/2026
13.46
14.07
13.24
13.92
+3.42%
3,236,288
04/29/2026
13.67
13.67
13.29
13.46
-2.60%
3,569,948
04/28/2026
13.85
14.06
13.47
13.82
-0.93%
3,398,508
04/27/2026
13.86
14.15
13.71
13.95
-0.85%
2,395,280
04/24/2026
13.76
14.10
13.63
14.07
+2.70%
3,384,519
04/23/2026
14.52
14.65
13.68
13.70
-7.43%
6,028,813
04/22/2026
14.80
15.22
14.63
14.80
+1.72%
4,094,308
04/21/2026
14.90
15.03
14.36
14.55
-2.35%
4,087,005
04/20/2026
14.86
15.21
14.63
14.90
-1.06%
4,741,935
04/17/2026
15.16
15.50
14.94
15.06
+2.66%
8,223,211
04/16/2026
15.10
15.25
14.38
14.67
-1.28%
6,191,453
04/15/2026
14.53
15.09
14.32
14.86
+4.21%
6,929,369
04/14/2026
14.20
14.53
13.98
14.26
+2.15%
5,368,640
04/13/2026
12.90
14.09
12.81
13.96
+7.06%
5,961,352
04/10/2026
13.21
13.59
12.80
13.04
-0.46%
5,260,959
04/09/2026
13.18
13.49
12.82
13.10
-1.95%
4,882,571
04/08/2026
13.84
14.19
13.15
13.36
+2.77%
6,358,288
04/07/2026
13.00
13.15
12.68
13.00
-1.29%
3,829,576
04/06/2026
13.36
13.69
12.97
13.17
-1.35%
3,313,897
04/02/2026
12.88
13.60
12.70
13.35
+0.53%
3,029,585
04/01/2026
13.24
13.80
13.03
13.28
+1.45%
5,958,046
03/31/2026
12.57
13.12
12.38
13.09
+4.89%
6,008,246
03/30/2026
12.20
12.87
12.06
12.48
+1.71%
5,083,060
03/27/2026
12.95
12.98
12.18
12.27
-4.51%
6,160,592
03/26/2026
12.85
13.20
12.84
12.85
-0.85%
5,872,697
03/25/2026
13.75
13.95
12.89
12.96
-4.35%
5,370,629
03/24/2026
12.85
13.78
12.72
13.55
+3.91%
7,302,015
03/23/2026
12.67
13.24
12.50
13.04
+3.41%
5,764,810
03/20/2026
13.25
13.25
12.50
12.61
-5.97%
8,228,650
03/19/2026
13.17
13.45
12.72
13.41
+0.15%
6,591,233
03/18/2026
14.58
14.70
13.36
13.39
-9.53%
10,332,299
03/17/2026
14.95
15.14
14.67
14.80
-0.74%
4,139,392
03/16/2026
15.94
15.97
14.88
14.91
-6.29%
6,037,391
03/13/2026
15.57
16.64
15.27
15.91
+8.82%
9,311,125
03/12/2026
16.50
16.73
14.56
14.62
-11.02%
7,640,448
03/11/2026
15.32
16.78
15.24
16.43
+7.39%
8,339,097
03/10/2026
14.50
15.32
14.12
15.30
+5.96%
10,714,427
03/09/2026
13.75
14.65
13.55
14.44
+5.02%
8,687,267
03/06/2026
13.69
14.29
13.51
13.75
+1.63%
6,964,649
03/05/2026
13.56
14.44
13.33
13.53
-0.29%
5,884,851
03/04/2026
13.50
14.25
13.45
13.57
+1.42%
5,205,899
03/03/2026
13.00
13.60
12.75
13.38
+0.90%
4,730,604
03/02/2026
13.20
13.54
13.07
13.26
-2.21%
5,169,598
02/27/2026
14.45
14.50
13.52
13.56
-4.10%
6,922,064
02/26/2026
15.03
15.31
14.09
14.14
-5.42%
7,884,710
02/25/2026
14.22
16.38
14.22
14.95
+6.63%
12,837,468
02/24/2026
12.81
14.04
12.50
14.02
+9.36%
10,326,645
02/23/2026
13.02
13.23
12.57
12.82
-1.99%
9,555,651
02/20/2026
13.90
14.01
13.00
13.08
-5.56%
22,655,146
02/19/2026
15.51
15.90
13.67
13.85
-26.91%
45,382,292
02/19/2026
-$0.12 Earnings
02/18/2026
19.08
20.09
18.84
18.95
-1.40%
6,337,293
02/17/2026
18.10
19.70
18.10
19.22
+6.13%
5,191,843
02/13/2026
18.10
18.71
18.00
18.11
+1.74%
2,793,916
02/12/2026
19.00
19.15
17.74
17.80
-6.86%
4,293,264
02/11/2026
20.93
21.00
19.07
19.11
-7.86%
4,136,960
02/10/2026
20.49
21.72
20.36
20.74
+1.82%
2,437,695
02/09/2026
20.69
20.75
20.00
20.37
-0.73%
2,916,776
02/06/2026
20.80
21.49
20.10
20.52
+0.84%
3,711,170
02/05/2026
21.39
21.61
20.22
20.35
-6.31%
2,968,004
02/04/2026
21.51
22.20
20.88
21.72
+0.60%
3,335,106
02/03/2026
22.75
22.80
20.89
21.59
-5.80%
4,951,640
02/02/2026
22.90
23.57
22.35
22.92
-0.65%
2,274,917
01/30/2026
23.95
24.04
23.06
23.07
-4.43%
4,265,757