KLAR
KLARNA GRP (KLAR)
NYSE
$14.30-$0.03 (-0.20%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $5.4B
    Market Cap
  • N/A
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -24.70%
    Low Price$14.00
    High Price$20.79
  • 3 Months
    -10.04%
    Low Price$14.00
    High Price$20.79
  • 1 Year
    N/A
    Low Price$12.27
    High Price$45.82
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
14.14
14.55
14.08
14.33
+2.36%
8,050,690
08/20/2026
14.61
14.76
13.84
14.00
-4.96%
15,770,593
08/19/2026
15.20
15.27
14.39
14.73
-2.19%
17,669,010
08/18/2026
15.66
16.18
15.01
15.06
-22.81%
34,554,067
08/18/2026
$0.01 Earnings
08/17/2026
20.67
20.87
19.23
19.51
-6.16%
9,961,305
08/14/2026
20.77
20.99
20.43
20.79
+0.53%
3,668,578
08/13/2026
19.24
20.88
19.12
20.68
+8.16%
3,888,448
08/12/2026
19.05
19.34
18.73
19.12
+0.47%
3,403,911
08/11/2026
19.52
19.70
18.94
19.03
-3.01%
2,867,506
08/10/2026
19.73
19.93
19.37
19.62
-1.41%
2,350,335
08/07/2026
20.54
20.60
19.65
19.90
-1.78%
2,078,679
08/06/2026
20.10
20.45
19.79
20.26
-0.54%
2,194,611
08/05/2026
20.71
20.93
20.16
20.37
-1.16%
2,651,427
08/04/2026
20.00
20.61
19.92
20.61
+4.09%
3,915,881
08/03/2026
19.25
20.05
19.18
19.80
+4.54%
5,123,857
07/31/2026
19.00
19.12
18.58
18.94
-0.32%
2,317,239
07/30/2026
18.79
19.06
18.28
19.00
+2.04%
2,681,147
07/29/2026
18.55
18.97
18.40
18.62
-0.48%
2,895,301
07/28/2026
18.02
19.02
18.00
18.71
+1.19%
3,550,445
07/27/2026
17.74
18.51
17.72
18.49
+6.51%
2,807,449
07/24/2026
17.60
17.90
17.27
17.36
-1.25%
2,175,492
07/23/2026
17.54
17.83
17.31
17.58
-1.51%
2,968,941
07/22/2026
19.05
19.06
17.71
17.85
-6.20%
3,906,973
07/21/2026
18.76
20.78
18.70
19.03
+1.44%
12,732,593
07/20/2026
18.68
19.12
18.56
18.76
+0.05%
1,840,957
07/17/2026
18.69
18.96
18.36
18.75
-2.45%
1,964,692
07/16/2026
19.44
19.72
19.02
19.22
-1.84%
2,088,020
07/15/2026
19.90
20.08
19.22
19.58
-0.25%
3,616,167
07/14/2026
19.15
19.66
18.93
19.63
+1.87%
2,048,939
07/13/2026
19.40
19.55
19.15
19.27
-1.78%
2,390,477
07/10/2026
20.50
20.55
19.55
19.62
-1.85%
3,307,581
07/09/2026
19.03
20.00
18.92
19.99
+5.04%
8,534,803
07/08/2026
18.89
19.24
18.29
19.03
-2.01%
7,669,190
07/07/2026
19.90
20.20
19.32
19.42
-2.31%
2,933,024
07/06/2026
19.50
20.12
19.03
19.88
+0.81%
3,732,088
07/02/2026
20.55
20.75
19.25
19.72
-3.52%
5,809,751
07/01/2026
21.99
22.09
20.26
20.44
+0.99%
11,010,662
06/30/2026
20.00
20.30
19.76
20.24
0.00%
4,089,842
06/29/2026
20.44
20.58
19.90
20.24
-0.25%
4,303,279
06/26/2026
18.72
20.35
18.70
20.29
+6.06%
4,951,472
06/25/2026
18.70
19.69
18.70
19.13
+4.02%
5,118,965
06/24/2026
17.77
19.24
17.77
18.39
+3.61%
6,463,564
06/23/2026
17.53
18.22
17.28
17.75
-1.22%
2,392,601
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