Kalera Public Limited Company
KALNASDAQConsumer Defensive
$1.12
+$0.00(+0.00%)
Market Cap$2126408
P/E Ratio—
52W High$1330.0
52W Low$0.1992
Kalera Public Limited Company (KAL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
kal · EOD price history · split-adj. · FMP · as of May 23, 2023
5-Year High5Y
$13.30
Feb 3, 2023
-91.6% from here
5-Year Low5Y
$0.0696
Nov 7, 2022
+1.5K% from low
IPO Priceadj.
$8.66
Jun 29, 2022
-87.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | $0.14 | $0.18 | $0.14 | $0.14 | $0.14 | 3K | +0.37% |
| May 22, 2023 | $0.13 | $0.18 | $0.13 | $0.14 | $0.14 | 9K | +3.85% |
| May 19, 2023 | $0.20 | $0.20 | $0.13 | $0.13 | $0.13 | 11K | -35.08% |
| May 18, 2023 | $0.15 | $0.20 | $0.14 | $0.14 | $0.14 | 15K | -6.90% |
| May 17, 2023 | $0.14 | $0.16 | $0.13 | $0.14 | $0.14 | 19K | +5.56% |
| May 16, 2023 | $0.18 | $0.18 | $0.14 | $0.15 | $0.15 | 10K | -16.67% |
| May 15, 2023 | $0.15 | $0.20 | $0.14 | $0.19 | $0.19 | 13K | +23.37% |
| May 12, 2023 | $0.16 | $0.20 | $0.15 | $0.20 | $0.20 | 4K | +28.88% |
| May 11, 2023 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 1K | +11.12% |
| May 10, 2023 | $0.21 | $0.21 | $0.15 | $0.19 | $0.19 | 4K | -9.48% |
| May 9, 2023 | $0.20 | $0.21 | $0.17 | $0.17 | $0.17 | 30K | -15.38% |
| May 8, 2023 | $0.11 | $0.27 | $0.11 | $0.21 | $0.21 | 61K | +90.73% |
| May 5, 2023 | $0.15 | $0.16 | $0.12 | $0.14 | $0.14 | 11K | -3.66% |
| May 4, 2023 | $0.14 | $0.18 | $0.14 | $0.14 | $0.14 | 9K | +0.00% |
| May 3, 2023 | $0.16 | $0.20 | $0.15 | $0.18 | $0.18 | 31K | +12.50% |
| May 2, 2023 | $0.15 | $0.22 | $0.15 | $0.16 | $0.16 | 6K | +5.96% |
| May 1, 2023 | $0.17 | $0.19 | $0.16 | $0.16 | $0.16 | 32K | -5.31% |
| Apr 28, 2023 | $0.23 | $0.28 | $0.20 | $0.20 | $0.20 | 92K | -13.39% |
| Apr 27, 2023 | $0.23 | $0.29 | $0.23 | $0.29 | $0.29 | 16K | +26.04% |
| Apr 26, 2023 | $0.27 | $0.31 | $0.24 | $0.24 | $0.24 | 16K | -11.74% |
Showing 1–20 of 227 records
Annual Stock Price Performance · KAL
Jan 1 → Dec 31 · 2 years2023-98.1%$6.98 → $0.14
-98.1%
2022-45.1%$13.30 → $7.30
-45.1%
Best Year2022 · -45.1%
Worst Year2023 · -98.1%
Positive Years0 / 2
Avg Annual Return-71.6%
2Y Total Return-99.0%
2Y CAGR~-89.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in KAL?
If you invested $1,000 in KAL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$129
Total Return-87.1%
CAGR~-40.0% / yr
Profit$-871
Based on Jun 29, 2022 · $8.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Kalera Public Limited Company (KAL) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.12. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
KAL price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
KAL historical stock pricesFMP EOD datasplit-adjusted OHLCV