KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	27.97	28.17	27.95	28.17	28.17	1.53%	10,482
Mar 13, 2025	27.69	27.83	27.68	27.75	27.75	-0.93%	5,874
Mar 12, 2025	27.95	28.02	27.88	28.01	28.01	0.94%	8,219
Mar 11, 2025	27.71	27.85	27.61	27.75	27.75	0.51%	6,373
Mar 10, 2025	27.83	27.83	27.54	27.60	27.60	-2.19%	3,825
Mar 7, 2025	28.07	28.22	27.91	28.22	28.22	0.62%	11,269
Mar 6, 2025	28.08	28.22	27.96	28.05	28.05	-0.74%	10,488
Mar 5, 2025	27.94	28.39	27.94	28.26	28.26	2.47%	30,844
Mar 4, 2025	27.49	27.77	27.33	27.58	27.58	0.31%	18,537
Mar 3, 2025	27.78	27.90	27.43	27.49	27.49	-0.53%	8,552
Feb 28, 2025	27.58	27.67	27.43	27.64	27.64	-1.11%	7,264
Feb 27, 2025	28.45	28.45	27.93	27.95	27.95	-2.36%	6,085
Feb 26, 2025	28.63	28.82	28.58	28.63	28.63	0.30%	6,393
Feb 25, 2025	28.61	28.61	28.44	28.54	28.54	-0.19%	4,311
Feb 24, 2025	28.75	28.75	28.58	28.60	28.60	-0.54%	11,196
Feb 21, 2025	28.98	29.03	28.72	28.75	28.75	-0.88%	5,531
Feb 20, 2025	29.03	29.04	28.98	29.01	29.01	0.25%	10,168
Feb 19, 2025	28.90	28.97	28.88	28.93	28.93	-0.31%	7,237
Feb 18, 2025	28.96	29.04	28.95	29.02	29.02	1.00%	6,640
Feb 14, 2025	28.75	28.78	28.71	28.74	28.74	-0.08%	2,547
Feb 13, 2025	28.51	28.76	28.51	28.76	28.76	0.64%	16,003
Feb 12, 2025	28.40	28.61	28.40	28.57	28.57	0.08%	9,947
Feb 11, 2025	28.48	28.58	28.48	28.55	28.55	-0.27%	15,910
Feb 10, 2025	28.52	28.67	28.52	28.63	28.63	1.12%	8,014
Feb 7, 2025	28.68	28.73	28.31	28.31	28.31	-0.98%	9,737
Feb 6, 2025	28.48	28.60	28.48	28.59	28.59	-	13,593
Feb 5, 2025	28.60	28.62	28.57	28.59	28.59	0.18%	5,154
Feb 4, 2025	28.43	28.64	28.43	28.54	28.54	1.43%	3,525
Feb 3, 2025	27.93	28.23	27.93	28.14	28.14	-0.63%	8,698
Jan 31, 2025	28.49	28.60	28.27	28.32	28.32	-0.65%	9,769
Jan 30, 2025	28.46	28.55	28.45	28.50	28.50	1.21%	5,823
Jan 29, 2025	28.14	28.25	28.03	28.16	28.16	0.25%	7,893
Jan 28, 2025	27.85	28.18	27.85	28.09	28.09	0.76%	47,824
Jan 27, 2025	27.98	28.12	27.85	27.88	27.88	-2.73%	4,860
Jan 24, 2025	28.76	28.77	28.66	28.66	28.66	-0.14%	14,525
Jan 23, 2025	28.53	28.78	28.53	28.70	28.70	0.32%	11,242
Jan 22, 2025	28.60	28.71	28.60	28.61	28.61	0.41%	6,460
Jan 21, 2025	28.31	28.56	28.31	28.49	28.49	1.19%	12,520
Jan 17, 2025	28.08	28.26	28.08	28.16	28.16	0.19%	11,051
Jan 16, 2025	28.27	28.27	28.04	28.10	28.10	0.03%	7,530
Jan 15, 2025	27.79	28.13	27.79	28.09	28.09	1.35%	8,582
Jan 14, 2025	27.83	27.83	27.59	27.72	27.72	0.80%	6,164
Jan 13, 2025	27.31	27.52	27.31	27.50	27.50	-1.03%	20,836
Jan 10, 2025	27.80	27.91	27.70	27.79	27.79	-1.21%	143,988
Jan 8, 2025	28.11	28.13	28.01	28.13	28.13	-0.23%	2,811
Jan 7, 2025	28.57	28.57	28.19	28.19	28.19	-1.23%	5,565
Jan 6, 2025	28.50	28.54	28.45	28.54	28.54	1.52%	6,189
Jan 3, 2025	28.00	28.14	28.00	28.11	28.11	1.02%	4,277
Jan 2, 2025	27.93	28.00	27.79	27.83	27.83	0.41%	1,995
Dec 31, 2024	27.93	27.93	27.65	27.71	27.71	-0.37%	22,329