2m 2m 2m 2m 2m 2m 2m
KNDRCARE LRNG (KLC)
NYSE
$5.35$0.00 (0.00%)
Price as of Jul 31, 2026 7:34 PM EDT- $633.6MMarket Cap
- -43.57%1-Year Change
- Education & Training ServicesIndustry
KNDRCARE LRNG (KLC)
$5.35$0.00 (0.00%)
- 1 Month+25.88%Low Price$4.83High Price$5.45
- 3 Months+36.13%Low Price$3.58High Price$5.45
- 1 Year-43.57%Low Price$1.84High Price$9.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.32 | 5.49 | 5.20 | 5.35 | -0.56% | 461,249 |
07/30/2026 | 5.39 | 5.40 | 5.21 | 5.38 | -1.28% | 380,836 |
07/29/2026 | 5.26 | 5.62 | 5.22 | 5.45 | +3.22% | 751,675 |
07/28/2026 | 5.21 | 5.49 | 5.09 | 5.28 | +3.73% | 569,596 |
07/27/2026 | 4.99 | 5.28 | 4.98 | 5.09 | +3.25% | 370,462 |
07/24/2026 | 4.89 | 5.05 | 4.86 | 4.93 | +2.07% | 406,171 |
07/23/2026 | 4.90 | 4.92 | 4.68 | 4.83 | -2.42% | 551,102 |
07/22/2026 | 5.02 | 5.08 | 4.93 | 4.95 | -2.17% | 339,727 |
07/21/2026 | 5.15 | 5.25 | 5.03 | 5.06 | -2.69% | 369,226 |
07/20/2026 | 5.29 | 5.33 | 5.13 | 5.20 | -0.38% | 290,617 |
07/17/2026 | 5.10 | 5.45 | 5.10 | 5.22 | -0.19% | 373,936 |
07/16/2026 | 5.26 | 5.36 | 5.19 | 5.23 | -1.13% | 365,088 |
07/15/2026 | 5.12 | 5.44 | 5.08 | 5.29 | +4.96% | 457,466 |
07/14/2026 | 5.08 | 5.18 | 5.02 | 5.04 | -1.37% | 397,263 |
07/13/2026 | 5.10 | 5.26 | 4.93 | 5.11 | +1.39% | 985,889 |
07/10/2026 | 5.11 | 5.11 | 5.04 | 5.04 | -0.20% | 328,338 |
07/09/2026 | 4.91 | 5.05 | 4.84 | 5.05 | +2.43% | 501,754 |
07/08/2026 | 5.05 | 5.09 | 4.88 | 4.93 | -3.14% | 647,862 |
07/07/2026 | 4.93 | 5.09 | 4.74 | 5.09 | +3.25% | 588,866 |
07/06/2026 | 4.84 | 5.08 | 4.71 | 4.93 | +1.65% | 559,075 |
07/02/2026 | 4.89 | 4.92 | 4.72 | 4.85 | +1.04% | 685,416 |
07/01/2026 | 4.30 | 4.97 | 4.23 | 4.80 | +12.94% | 975,978 |
06/30/2026 | 4.28 | 4.38 | 4.18 | 4.25 | -1.39% | 804,090 |
06/29/2026 | 4.28 | 4.46 | 4.17 | 4.31 | +2.13% | 2,606,227 |
06/26/2026 | 4.16 | 4.34 | 4.04 | 4.22 | +0.72% | 1,343,063 |
06/25/2026 | 4.19 | 4.32 | 4.13 | 4.19 | +0.24% | 358,294 |
06/24/2026 | 4.26 | 4.30 | 4.07 | 4.18 | -0.48% | 422,350 |
06/23/2026 | 4.10 | 4.29 | 4.09 | 4.20 | +2.44% | 390,722 |
06/22/2026 | 4.08 | 4.31 | 4.07 | 4.10 | -1.44% | 797,182 |
06/18/2026 | 3.90 | 4.20 | 3.82 | 4.16 | +5.58% | 977,794 |
06/17/2026 | 3.80 | 4.00 | 3.73 | 3.94 | +3.68% | 1,037,053 |
06/16/2026 | 4.03 | 4.18 | 3.80 | 3.80 | -4.76% | 916,130 |
06/15/2026 | 4.22 | 4.30 | 3.95 | 3.99 | -3.39% | 551,676 |
06/12/2026 | 4.25 | 4.48 | 4.12 | 4.13 | -0.96% | 790,475 |
06/11/2026 | 3.96 | 4.19 | 3.90 | 4.17 | +7.20% | 543,624 |
06/10/2026 | 3.88 | 4.04 | 3.88 | 3.89 | +0.78% | 419,185 |
06/09/2026 | 3.91 | 4.12 | 3.83 | 3.86 | +0.26% | 623,495 |
06/08/2026 | 3.99 | 4.00 | 3.85 | 3.85 | -2.53% | 461,870 |
06/05/2026 | 4.07 | 4.12 | 3.89 | 3.95 | -2.47% | 745,763 |
06/04/2026 | 3.83 | 4.07 | 3.82 | 4.05 | +7.43% | 589,980 |
06/03/2026 | 3.86 | 3.91 | 3.68 | 3.77 | -3.83% | 680,819 |
06/02/2026 | 4.00 | 4.04 | 3.83 | 3.92 | -2.49% | 620,740 |
06/01/2026 | 3.87 | 4.10 | 3.87 | 4.02 | +4.69% | 790,581 |
05/29/2026 | 3.81 | 4.07 | 3.77 | 3.84 | +0.52% | 955,701 |
05/28/2026 | 3.75 | 3.85 | 3.72 | 3.82 | +0.53% | 1,226,513 |
05/27/2026 | 3.88 | 4.05 | 3.74 | 3.80 | +0.53% | 997,783 |
05/26/2026 | 3.55 | 3.89 | 3.52 | 3.78 | +5.59% | 1,285,787 |
05/22/2026 | 3.76 | 3.84 | 3.55 | 3.58 | -3.50% | 597,486 |
05/21/2026 | 3.61 | 3.78 | 3.49 | 3.71 | +1.37% | 933,616 |
05/20/2026 | 3.74 | 3.85 | 3.50 | 3.66 | +1.10% | 1,146,249 |
05/19/2026 | 3.85 | 3.98 | 3.62 | 3.62 | -6.94% | 1,328,860 |
05/18/2026 | 4.18 | 4.37 | 3.89 | 3.89 | -3.23% | 1,308,493 |
05/15/2026 | 4.58 | 4.73 | 3.70 | 4.02 | -8.01% | 3,031,958 |
05/14/2026 | 4.17 | 4.65 | 4.05 | 4.37 | +6.33% | 2,993,044 |
05/14/2026 |
$0.04 Earnings | |||||
05/13/2026 | 4.20 | 4.20 | 4.01 | 4.11 | -1.91% | 798,611 |
05/12/2026 | 3.64 | 4.29 | 3.56 | 4.19 | +13.55% | 2,519,064 |
05/11/2026 | 3.89 | 3.92 | 3.68 | 3.69 | -5.87% | 631,498 |
05/08/2026 | 3.89 | 3.98 | 3.65 | 3.92 | 0.00% | 862,118 |
05/07/2026 | 4.20 | 4.32 | 3.88 | 3.92 | -6.44% | 484,718 |
05/06/2026 | 4.04 | 4.22 | 3.92 | 4.19 | +5.28% | 1,969,634 |
05/05/2026 | 3.99 | 4.07 | 3.91 | 3.98 | 0.00% | 797,019 |
05/04/2026 | 4.20 | 4.42 | 3.96 | 3.98 | -4.33% | 1,016,322 |
05/01/2026 | 3.96 | 4.25 | 3.96 | 4.16 | +5.85% | 1,012,462 |
04/30/2026 | 3.79 | 3.97 | 3.73 | 3.93 | +3.42% | 562,001 |
04/29/2026 | 3.83 | 3.90 | 3.63 | 3.80 | -1.55% | 566,615 |
04/28/2026 | 3.66 | 3.96 | 3.60 | 3.86 | +6.63% | 931,052 |
04/27/2026 | 3.33 | 3.70 | 3.32 | 3.62 | +7.42% | 875,688 |
04/24/2026 | 3.27 | 3.46 | 3.24 | 3.37 | +1.20% | 555,772 |
04/23/2026 | 3.45 | 3.53 | 3.24 | 3.33 | -2.92% | 691,224 |
04/22/2026 | 3.34 | 3.51 | 3.31 | 3.43 | +3.31% | 982,447 |
04/21/2026 | 3.28 | 3.40 | 3.20 | 3.32 | -0.30% | 1,133,140 |
04/20/2026 | 3.08 | 3.37 | 3.08 | 3.33 | +7.77% | 660,960 |
04/17/2026 | 3.12 | 3.18 | 3.08 | 3.09 | +2.66% | 1,026,454 |
04/16/2026 | 3.09 | 3.13 | 2.99 | 3.01 | -1.63% | 636,558 |
04/15/2026 | 2.96 | 3.18 | 2.96 | 3.06 | +2.00% | 1,058,824 |
04/14/2026 | 3.01 | 3.17 | 2.94 | 3.00 | +0.33% | 869,891 |
04/13/2026 | 2.85 | 3.13 | 2.74 | 2.99 | +3.46% | 1,530,540 |
04/10/2026 | 2.91 | 3.05 | 2.82 | 2.89 | -0.34% | 990,348 |
04/09/2026 | 2.64 | 2.95 | 2.64 | 2.90 | +6.62% | 1,450,228 |
04/08/2026 | 2.72 | 2.75 | 2.63 | 2.72 | +6.67% | 1,796,048 |
04/07/2026 | 2.65 | 2.71 | 2.44 | 2.55 | -5.20% | 983,664 |
04/06/2026 | 2.41 | 2.71 | 2.41 | 2.69 | +10.70% | 991,213 |
04/02/2026 | 2.28 | 2.44 | 2.21 | 2.43 | +1.25% | 1,040,099 |
04/01/2026 | 2.23 | 2.41 | 2.18 | 2.40 | +9.09% | 985,496 |
03/31/2026 | 2.16 | 2.20 | 2.04 | 2.20 | +3.29% | 1,807,979 |
03/30/2026 | 2.05 | 2.15 | 2.03 | 2.13 | +3.90% | 1,518,556 |
03/27/2026 | 2.13 | 2.23 | 2.03 | 2.05 | -5.09% | 1,877,687 |
03/26/2026 | 2.11 | 2.18 | 2.10 | 2.16 | 0.00% | 876,570 |
03/25/2026 | 2.17 | 2.23 | 2.05 | 2.16 | 0.00% | 930,517 |
03/24/2026 | 2.25 | 2.33 | 2.16 | 2.16 | -3.14% | 1,625,861 |
03/23/2026 | 2.21 | 2.29 | 2.16 | 2.23 | +3.72% | 1,767,014 |
03/20/2026 | 2.37 | 2.37 | 2.12 | 2.15 | -8.90% | 2,319,182 |
03/19/2026 | 2.19 | 2.45 | 2.15 | 2.36 | +17.41% | 3,297,586 |
03/18/2026 | 1.96 | 2.19 | 1.96 | 2.01 | +1.52% | 3,208,856 |
03/17/2026 | 1.88 | 1.99 | 1.88 | 1.98 | +7.61% | 3,003,028 |
03/16/2026 | 1.92 | 1.97 | 1.75 | 1.84 | -5.64% | 3,426,170 |
03/13/2026 | 2.11 | 2.29 | 1.87 | 1.95 | -42.65% | 10,194,804 |
03/12/2026 | 3.23 | 3.44 | 3.23 | 3.40 | +3.34% | 1,400,638 |
03/12/2026 |
$0.12 Earnings |