KLAR
KLARNA GRP (KLAR)
NYSE
$12.55+$0.10 (+0.76%)
Price as of Oct 02, 2026 3:51 PM EDT
  • $4.7B
    Market Cap
  • -69.44%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -12.63%
    Low Price$12.36
    High Price$14.55
  • 3 Months
    -39.09%
    Low Price$12.36
    High Price$20.79
  • 1 Year
    -69.44%
    Low Price$12.27
    High Price$42.26
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
12.48
12.65
12.32
12.45
+0.48%
4,025,435
09/30/2026
12.37
12.54
12.31
12.39
+0.24%
4,030,646
09/29/2026
12.50
12.50
12.28
12.36
-0.40%
4,232,617
09/28/2026
12.62
12.68
12.31
12.41
-3.05%
4,499,373
09/25/2026
12.88
12.93
12.61
12.80
-0.54%
4,245,773
09/24/2026
12.94
13.12
12.40
12.87
-0.54%
14,242,516
09/23/2026
13.57
13.60
12.85
12.94
-5.34%
7,578,428
09/22/2026
13.90
14.03
13.43
13.67
-0.07%
7,659,390
09/21/2026
14.00
14.08
13.64
13.68
-0.87%
4,902,753
09/18/2026
13.99
14.02
13.73
13.80
-1.00%
4,047,267
09/17/2026
14.22
14.29
13.94
13.94
-0.43%
3,698,248
09/16/2026
14.07
14.20
13.90
14.00
-0.78%
4,592,421
09/15/2026
14.21
14.34
13.97
14.11
-0.98%
3,172,234
09/14/2026
13.84
14.39
13.84
14.25
+3.04%
5,153,207
09/11/2026
13.95
13.99
13.74
13.83
+0.22%
5,294,374
09/10/2026
13.75
13.88
13.47
13.80
-0.58%
6,348,162
09/09/2026
14.13
14.22
13.87
13.88
-2.66%
5,130,242
09/08/2026
14.32
14.42
14.17
14.26
-1.04%
4,654,875
09/04/2026
14.46
14.60
14.16
14.41
+0.07%
9,655,579
09/03/2026
14.73
15.00
14.34
14.40
-1.03%
11,863,579
09/02/2026
14.22
14.59
14.10
14.55
+2.11%
4,927,098
09/01/2026
14.40
14.75
14.15
14.25
-3.00%
6,273,912
08/31/2026
14.32
14.75
13.94
14.69
+3.45%
8,250,965
08/28/2026
14.92
15.07
14.18
14.20
+1.36%
11,937,645
08/27/2026
14.41
14.64
14.00
14.01
-1.41%
6,452,967
08/26/2026
14.25
14.66
14.14
14.21
-0.42%
4,373,022
08/25/2026
14.00
14.28
13.93
14.27
+1.13%
4,843,480
08/24/2026
14.24
14.60
14.02
14.11
-1.54%
7,324,743
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