Klaviyo

KVYO
🏛️ usa →
31.49
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.12 28.61 27.42 27.78 0.7M
2023-12-28 28.32 28.63 27.87 28.16 0.6M
2023-12-27 28.54 28.71 27.70 28.21 0.5M
2023-12-26 29.00 29.49 28.36 28.36 0.6M
2023-12-22 28.85 29.75 28.59 29.06 0.5M
2023-12-21 29.07 29.49 28.53 28.59 0.6M
2023-12-20 27.17 29.46 26.80 28.53 1.0M
2023-12-19 28.74 28.80 27.24 27.34 1.0M
2023-12-18 28.69 28.87 27.63 28.20 1.3M
2023-12-15 30.32 30.43 28.62 28.63 2.8M
2023-12-14 31.00 31.46 30.02 30.37 0.8M
2023-12-13 30.17 30.50 28.93 30.10 1.0M
2023-12-12 30.45 30.58 29.55 30.20 0.5M
2023-12-11 29.65 30.46 29.08 30.17 0.5M
2023-12-08 28.69 29.89 28.68 29.88 0.7M
2023-12-07 30.57 30.96 28.69 28.74 0.8M
2023-12-06 30.76 31.86 30.29 30.44 0.4M
2023-12-05 31.23 31.31 29.79 30.49 0.4M
2023-12-04 32.00 32.96 30.16 30.64 0.9M
2023-12-01 29.39 31.94 29.19 31.62 0.6M
2023-11-30 31.57 32.15 29.46 29.63 0.6M
2023-11-29 30.57 32.31 30.57 31.06 0.6M
2023-11-28 29.64 31.05 29.18 30.27 0.7M
2023-11-27 28.67 30.24 28.03 29.86 0.7M
2023-11-24 27.72 29.25 27.33 28.55 0.2M
2023-11-22 27.46 28.03 26.95 27.72 0.7M
2023-11-21 27.41 28.37 27.41 27.58 0.5M
2023-11-20 27.80 28.62 27.28 27.76 0.3M
2023-11-17 27.40 28.15 26.95 27.53 0.6M
2023-11-16 28.54 29.00 26.21 26.85 0.7M
2023-11-15 27.88 29.52 27.51 28.70 1.2M
2023-11-14 26.46 28.10 26.37 27.41 0.6M
2023-11-13 25.63 26.73 24.98 25.64 0.6M
2023-11-10 25.01 25.65 24.35 25.30 0.6M
2023-11-09 28.02 28.32 24.40 24.93 1.2M
2023-11-08 31.00 31.50 27.00 27.54 2.0M
2023-11-07 31.41 33.07 31.26 32.51 1.1M
2023-11-06 31.58 32.87 31.18 31.40 0.6M
2023-11-03 30.42 32.77 30.42 31.49 0.7M
2023-11-02 30.50 30.59 28.75 30.32 0.5M
2023-11-01 28.39 28.63 27.09 28.46 0.5M
2023-10-31 28.10 28.65 27.29 28.49 0.4M
2023-10-30 27.46 28.56 27.01 27.90 0.4M
2023-10-27 27.16 27.70 26.15 26.99 0.5M
2023-10-26 28.32 28.37 26.85 27.05 0.5M
2023-10-25 28.95 29.60 27.88 28.40 0.3M
2023-10-24 29.55 30.55 28.90 29.12 0.3M
2023-10-23 28.79 30.22 28.22 29.35 0.5M
2023-10-20 30.00 30.04 27.40 29.01 0.9M
2023-10-19 30.79 31.63 29.89 30.00 1.1M
2023-10-18 32.22 32.37 30.01 30.67 0.6M
2023-10-17 31.51 32.65 30.50 32.22 0.6M
2023-10-16 31.24 32.52 30.25 31.53 0.9M
2023-10-13 33.45 34.03 31.30 31.53 0.8M
2023-10-12 33.83 33.83 32.25 33.02 1.0M
2023-10-11 34.81 35.66 33.02 33.54 1.1M
2023-10-10 34.04 35.45 33.34 34.70 0.5M
2023-10-09 32.49 34.16 32.11 33.78 0.4M
2023-10-06 31.46 33.54 30.71 32.62 0.5M
2023-10-05 32.40 32.79 31.10 31.30 0.5M
2023-10-04 31.48 33.60 30.44 32.82 1.0M
2023-10-03 33.00 33.19 30.25 31.24 1.4M
2023-10-02 34.50 35.27 33.15 33.47 0.5M
2023-09-29 36.63 36.71 33.50 34.50 1.1M
2023-09-28 35.00 37.36 34.85 36.30 1.4M
2023-09-27 34.00 36.20 34.00 35.07 1.0M
2023-09-26 33.86 35.62 33.31 34.11 2.5M
2023-09-25 32.99 34.74 31.31 34.66 1.8M
2023-09-22 34.22 34.40 31.55 33.39 1.8M
2023-09-21 32.06 34.87 31.30 33.72 5.2M
2023-09-20 36.75 39.47 30.26 32.76 17.1M