KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	45.76	45.93	45.13	45.13	45.13	-1.25%	7,698
Apr 20, 2026	45.61	45.71	45.38	45.70	45.70	-1.15%	7,780
Apr 17, 2026	45.96	46.46	45.96	46.23	46.23	2.28%	10,532
Apr 16, 2026	45.15	45.22	44.98	45.20	45.20	0.24%	8,945
Apr 15, 2026	44.93	45.09	44.78	45.09	45.09	-0.18%	9,453
Apr 14, 2026	44.48	45.17	44.48	45.17	45.17	2.06%	16,194
Apr 13, 2026	43.24	44.26	43.24	44.26	44.26	1.05%	11,839
Apr 10, 2026	43.77	44.01	43.59	43.80	43.80	0.60%	18,497
Apr 9, 2026	43.22	43.59	42.89	43.54	43.54	-0.07%	7,629
Apr 8, 2026	43.83	43.93	43.16	43.57	43.57	5.90%	41,566
Apr 7, 2026	40.89	41.51	40.43	41.14	41.14	0.50%	20,966
Apr 6, 2026	41.00	41.06	40.76	40.93	40.93	1.20%	11,855
Apr 2, 2026	39.69	40.55	39.69	40.45	40.45	-1.38%	43,853
Apr 1, 2026	40.86	41.34	40.80	41.02	41.02	1.15%	9,109
Mar 31, 2026	39.01	40.55	39.01	40.55	40.55	4.34%	21,794
Mar 30, 2026	39.52	39.52	38.69	38.86	38.86	-1.14%	42,039
Mar 27, 2026	39.40	39.82	39.20	39.31	39.31	-0.46%	31,336
Mar 26, 2026	40.29	40.54	39.49	39.49	39.49	-3.82%	36,351
Mar 25, 2026	40.99	41.40	40.80	41.06	41.06	1.53%	55,793
Mar 24, 2026	40.05	40.65	40.05	40.44	40.44	-1.63%	49,938
Mar 23, 2026	40.70	41.39	40.47	41.11	41.11	3.91%	87,344
Mar 20, 2026	40.81	40.81	39.47	39.56	39.56	-4.27%	26,733
Mar 19, 2026	40.03	41.34	39.79	41.33	41.33	1.10%	309,345
Mar 18, 2026	41.45	41.50	40.83	40.88	40.88	-1.86%	14,547
Mar 17, 2026	41.68	41.84	41.56	41.66	41.65	0.99%	9,068
Mar 16, 2026	40.93	41.43	40.86	41.25	41.25	3.50%	31,909
Mar 13, 2026	40.63	40.89	39.78	39.85	39.85	-0.58%	52,068
Mar 12, 2026	41.08	41.09	40.08	40.08	40.08	-3.78%	26,545
Mar 11, 2026	41.71	41.95	41.50	41.66	41.66	-0.10%	14,131
Mar 10, 2026	41.70	42.44	41.42	41.70	41.70	0.04%	12,750
Mar 9, 2026	40.32	41.87	40.00	41.68	41.68	2.06%	37,055
Mar 6, 2026	40.58	41.28	40.43	40.84	40.84	-1.33%	30,442
Mar 5, 2026	41.76	42.20	40.75	41.39	41.39	-3.11%	22,336
Mar 4, 2026	42.28	43.71	41.95	42.72	42.72	1.04%	33,915
Mar 3, 2026	41.84	42.46	40.88	42.28	42.28	-5.50%	43,357
Mar 2, 2026	44.09	44.95	44.09	44.74	44.74	-1.88%	24,509
Feb 27, 2026	45.20	45.66	45.14	45.60	45.60	-0.40%	33,393
Feb 26, 2026	46.16	46.16	45.20	45.78	45.78	-0.28%	33,590
Feb 25, 2026	45.90	45.95	45.68	45.91	45.91	1.39%	25,046
Feb 24, 2026	44.88	45.38	44.83	45.28	45.28	2.40%	28,225
Feb 23, 2026	44.33	44.40	44.04	44.22	44.22	-0.76%	13,319
Feb 20, 2026	43.84	44.66	43.77	44.56	44.56	2.20%	18,498
Feb 19, 2026	43.31	43.60	43.19	43.60	43.60	-0.11%	12,031
Feb 18, 2026	43.48	43.86	43.35	43.65	43.65	0.55%	33,228
Feb 17, 2026	43.38	43.52	42.85	43.41	43.41	-0.98%	32,875
Feb 13, 2026	43.56	43.84	42.92	43.84	43.84	0.50%	27,973
Feb 12, 2026	44.24	44.24	43.42	43.62	43.62	-0.84%	21,365
Feb 11, 2026	43.56	43.99	43.29	43.99	43.99	2.42%	23,631
Feb 10, 2026	43.02	43.06	42.79	42.95	42.95	0.10%	26,443
Feb 9, 2026	42.36	42.94	42.36	42.91	42.91	1.23%	16,862