PAR, ALKAL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALKAL: Kalray SA

29 Aug 2025

LAST: 0.5320	CHANGE: 0.00	OPEN: 0.5300	HIGH: 0.5440	ASK: 0.0000	VOLUME: 33.4K
LAST: 0.5320	CHG(%): 0.38	PREV: 0.5300	LOW: 0.5190	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.5300	0.5440	0.5190	0.5320	33.4K
28 Aug 25	0.5560	0.5560	0.5100	0.5300	54.9K
27 Aug 25	0.5540	0.5710	0.5170	0.5560	63.6K
26 Aug 25	0.5750	0.5800	0.5440	0.5600	31K
25 Aug 25	0.5640	0.5800	0.5640	0.5750	62.8K
22 Aug 25	0.5620	0.5830	0.5510	0.5640	27.9K
21 Aug 25	0.5620	0.6000	0.5430	0.5620	43.7K
20 Aug 25	0.5850	0.6000	0.5520	0.5620	66.6K
19 Aug 25	0.5560	0.5850	0.5500	0.5850	40.4K
18 Aug 25	0.5700	0.5750	0.5530	0.5540	63.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.55
MA10:	0.56
MA20:	0.58
MA50:	0.58
MA100:	0.53
MA200:	0.62
STO9:	2.86
STO14:	2.86
RSI14:	30.67
WPR14:	-96.36
MTM14:	-0.05
ROC14:	-0.08
ATR:	0.03
Week High:	0.58
Week Low:	0.51
Month High:	0.76
Month Low:	0.51
Year High:	6.00
Year Low:	0.40
Volatility:	6.36