KLC
KNDRCARE LRNG (KLC)
NYSE
$1.86-$0.005 (-0.27%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $220.4M
    Market Cap
  • -72.97%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -25.90%
    Low Price$1.85
    High Price$2.58
  • 3 Months
    -61.65%
    Low Price$1.85
    High Price$5.48
  • 1 Year
    -72.97%
    Low Price$1.84
    High Price$6.62
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.86
1.91
1.81
1.86
+0.54%
581,683
10/01/2026
1.83
1.97
1.83
1.85
-0.54%
870,114
09/30/2026
1.97
1.97
1.84
1.86
-4.12%
1,212,021
09/29/2026
2.02
2.04
1.92
1.94
-3.48%
534,659
09/28/2026
2.13
2.20
2.01
2.01
-5.19%
586,169
09/25/2026
2.18
2.19
2.11
2.12
-3.64%
600,282
09/24/2026
2.21
2.23
2.16
2.20
0.00%
365,330
09/23/2026
2.26
2.30
2.16
2.20
-5.17%
960,089
09/22/2026
2.30
2.38
2.27
2.32
+1.31%
392,871
09/21/2026
2.24
2.30
2.18
2.29
+2.23%
508,442
09/18/2026
2.34
2.42
2.22
2.24
-5.08%
912,854
09/17/2026
2.38
2.42
2.34
2.36
+0.85%
499,219
09/16/2026
2.37
2.37
2.30
2.34
+0.86%
483,082
09/15/2026
2.41
2.41
2.30
2.32
-2.52%
473,271
09/14/2026
2.34
2.42
2.33
2.38
+0.42%
663,037
09/11/2026
2.57
2.58
2.37
2.37
-5.58%
819,828
09/10/2026
2.57
2.57
2.50
2.51
-1.18%
426,531
09/09/2026
2.54
2.59
2.50
2.54
-1.55%
561,581
09/08/2026
2.63
2.68
2.58
2.58
-3.37%
504,729
09/04/2026
2.67
2.74
2.62
2.67
-0.74%
541,277
09/03/2026
2.53
2.69
2.51
2.69
+7.17%
652,924
09/02/2026
2.50
2.56
2.50
2.51
+0.40%
747,805
09/01/2026
2.50
2.56
2.46
2.50
-0.79%
719,855
08/31/2026
2.64
2.65
2.44
2.52
-3.08%
696,323
08/28/2026
2.54
2.65
2.51
2.60
+2.77%
778,166
08/27/2026
2.50
2.63
2.50
2.53
+1.61%
627,536
08/26/2026
2.52
2.57
2.49
2.49
-1.97%
512,752
08/25/2026
2.60
2.63
2.53
2.54
-2.68%
661,218
08/24/2026
2.73
2.76
2.60
2.61
-5.09%
800,950
08/21/2026
2.77
2.83
2.68
2.75
-1.08%
968,566
08/20/2026
2.88
2.94
2.75
2.78
-4.47%
965,060
08/19/2026
2.67
2.97
2.67
2.91
+6.99%
1,502,081
08/18/2026
2.52
2.82
2.50
2.72
+6.25%
1,979,288
08/17/2026
2.62
2.75
2.46
2.56
-1.54%
3,626,691
08/14/2026
3.55
3.67
2.56
2.60
-46.17%
7,126,600
08/13/2026
4.82
4.91
4.65
4.83
+4.09%
605,136
08/13/2026
$0.08 Earnings
08/12/2026
4.77
4.84
4.59
4.64
-2.93%
530,644
08/11/2026
5.00
5.01
4.78
4.78
-4.97%
391,526
08/10/2026
5.13
5.20
5.00
5.03
-2.71%
337,926
08/07/2026
5.12
5.24
5.05
5.17
+1.17%
308,993
08/06/2026
5.30
5.30
5.05
5.11
-3.22%
521,981
08/05/2026
5.49
5.57
5.20
5.28
-3.65%
454,137
08/04/2026
5.37
5.55
5.37
5.48
+1.29%
327,819
08/03/2026
5.46
5.54
5.30
5.41
+1.12%
390,365
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