KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	50.82	50.85	50.48	50.48	50.48	0.25%	7,039
Sep 15, 2026	50.66	50.66	50.30	50.36	50.36	-0.63%	5,119
Sep 14, 2026	50.70	50.94	50.47	50.67	50.67	-3.00%	3,073
Sep 11, 2026	52.17	52.29	52.17	52.24	52.24	1.32%	2,309
Sep 10, 2026	51.85	51.87	51.47	51.56	51.56	-2.26%	7,863
Sep 9, 2026	52.76	53.03	52.67	52.75	52.75	-0.06%	6,068
Sep 8, 2026	52.87	53.02	52.78	52.78	52.78	0.61%	13,582
Sep 4, 2026	51.75	52.55	51.75	52.46	52.46	1.54%	15,627
Sep 3, 2026	51.40	51.66	51.40	51.66	51.66	0.81%	4,310
Sep 2, 2026	50.89	51.25	50.89	51.25	51.25	0.76%	1,512
Sep 1, 2026	51.04	51.37	50.81	50.87	50.87	-0.24%	3,397
Aug 31, 2026	51.34	51.34	50.81	50.99	50.99	0.19%	7,432
Aug 28, 2026	51.50	51.50	50.81	50.89	50.89	-0.59%	9,545
Aug 27, 2026	51.19	51.20	51.00	51.20	51.20	0.67%	3,450
Aug 26, 2026	50.95	50.95	50.82	50.86	50.86	0.10%	3,566
Aug 25, 2026	50.68	50.81	50.56	50.81	50.81	1.98%	24,666
Aug 24, 2026	50.21	50.21	49.69	49.82	49.82	-1.13%	8,159
Aug 21, 2026	50.52	50.52	50.39	50.39	50.39	0.87%	1,617
Aug 20, 2026	49.67	50.07	49.67	49.96	49.96	0.31%	3,261
Aug 19, 2026	49.89	49.89	49.74	49.80	49.80	1.29%	1,859
Aug 18, 2026	49.71	49.71	49.13	49.17	49.17	-3.42%	4,324
Aug 17, 2026	50.86	51.40	50.86	50.91	50.91	0.80%	9,776
Aug 14, 2026	50.65	50.79	50.42	50.51	50.51	-0.02%	7,084
Aug 13, 2026	50.19	50.74	50.19	50.52	50.52	0.74%	15,396
Aug 12, 2026	50.26	50.26	49.95	50.15	50.15	1.74%	4,895
Aug 11, 2026	49.62	49.62	49.11	49.29	49.29	0.52%	24,196
Aug 10, 2026	49.03	49.14	48.93	49.04	49.04	-0.88%	6,648
Aug 7, 2026	49.88	49.88	49.19	49.48	49.48	0.96%	9,297
Aug 6, 2026	48.80	49.32	48.25	49.00	49.00	-1.16%	9,029
Aug 5, 2026	49.68	49.81	49.53	49.58	49.58	-0.43%	3,130
Aug 4, 2026	49.11	49.84	49.11	49.80	49.80	3.13%	6,712
Aug 3, 2026	47.72	48.40	47.72	48.29	48.29	0.80%	20,253
Jul 31, 2026	48.70	48.95	47.56	47.90	47.90	0.26%	10,615
Jul 30, 2026	46.65	47.80	46.65	47.78	47.78	4.54%	17,472
Jul 29, 2026	46.25	46.60	45.01	45.70	45.70	-2.67%	7,202
Jul 28, 2026	46.69	47.15	46.34	46.96	46.96	-1.99%	10,104
Jul 27, 2026	48.63	48.63	47.44	47.91	47.91	0.14%	14,431
Jul 24, 2026	48.57	48.57	47.84	47.85	47.85	-2.12%	10,363
Jul 23, 2026	49.04	49.04	48.57	48.88	48.88	-0.92%	4,782
Jul 22, 2026	48.97	49.56	48.97	49.33	49.33	-0.32%	4,370
Jul 21, 2026	49.11	49.53	48.86	49.49	49.49	3.36%	10,236
Jul 20, 2026	48.21	48.39	47.88	47.89	47.89	-0.39%	10,323
Jul 17, 2026	47.25	48.38	46.87	48.07	48.07	-0.76%	18,046
Jul 16, 2026	48.77	48.87	48.18	48.44	48.44	-2.10%	8,200
Jul 15, 2026	49.88	49.88	48.89	49.48	49.48	-0.77%	7,633
Jul 14, 2026	49.60	49.95	49.57	49.87	49.87	1.46%	6,947
Jul 13, 2026	49.68	49.70	49.02	49.15	49.15	-3.59%	13,065
Jul 10, 2026	50.71	51.06	50.71	50.98	50.98	0.65%	5,227
Jul 9, 2026	50.48	50.78	50.48	50.65	50.65	0.42%	6,863
Jul 8, 2026	49.78	50.44	49.64	50.44	50.44	0.42%	7,065