KLC
KNDRCARE LRNG (KLC)
NYSE
$4.20+$0.10 (+2.32%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $485.6M
    Market Cap
  • -57.78%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    +14.53%
    Low Price$3.77
    High Price$4.17
  • 3 Months
    +90.70%
    Low Price$2.05
    High Price$4.37
  • 1 Year
    -57.78%
    Low Price$1.84
    High Price$10.52
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
3.21
3.31
3.17
3.29
+2.81%
679,365
03/10/2026
3.38
3.40
3.20
3.20
-5.04%
602,239
03/09/2026
3.45
3.57
3.28
3.37
-6.13%
701,932
03/06/2026
3.77
3.89
3.52
3.59
-7.95%
484,063
03/05/2026
3.77
3.94
3.76
3.90
+3.17%
660,855
03/04/2026
3.75
3.94
3.69
3.78
+2.44%
1,120,323
03/03/2026
3.39
3.82
3.39
3.69
+5.43%
950,338
03/02/2026
3.36
3.53
3.36
3.50
0.00%
590,249
02/27/2026
3.75
3.76
3.46
3.50
-8.14%
1,983,491
02/26/2026
3.71
3.90
3.71
3.81
+0.53%
446,083
02/25/2026
3.75
3.80
3.65
3.79
+1.88%
455,490
02/24/2026
3.69
3.80
3.64
3.72
0.00%
531,778
02/23/2026
4.14
4.21
3.71
3.72
-11.00%
786,182
02/20/2026
4.12
4.29
4.09
4.18
+1.46%
477,136
02/19/2026
4.24
4.26
4.08
4.12
-2.83%
560,338
02/18/2026
4.30
4.44
4.23
4.24
-2.08%
616,425
02/17/2026
4.33
4.36
4.15
4.33
0.00%
942,956
02/13/2026
4.56
4.59
4.23
4.33
-6.07%
1,149,659
02/12/2026
4.96
4.96
4.58
4.61
-5.14%
643,553
02/11/2026
5.03
5.08
4.72
4.86
-2.80%
564,632
02/10/2026
4.84
5.17
4.81
5.00
+2.88%
697,469
02/09/2026
4.88
4.90
4.63
4.86
+0.62%
355,641
02/06/2026
4.72
4.87
4.66
4.83
+4.55%
541,647
02/05/2026
4.73
4.78
4.57
4.62
-2.74%
576,009
02/04/2026
4.65
4.83
4.65
4.75
+3.71%
549,790
02/03/2026
4.80
4.87
4.40
4.58
-4.58%
1,206,667
02/02/2026
4.66
4.91
4.66
4.80
+2.78%
961,299
01/30/2026
4.70
4.84
4.49
4.67
-0.85%
1,962,400