KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	50.49	50.54	49.90	50.23	50.23	-3.08%	11,380
Jul 6, 2026	51.47	51.96	51.47	51.83	51.83	2.95%	22,420
Jul 2, 2026	51.44	51.44	49.91	50.34	50.34	-0.88%	8,247
Jul 1, 2026	51.32	51.34	50.78	50.78	50.78	-3.21%	10,100
Jun 30, 2026	51.85	52.53	51.85	52.47	52.47	1.58%	2,750
Jun 29, 2026	51.31	51.66	50.73	51.65	51.65	0.39%	7,239
Jun 26, 2026	50.97	52.00	50.75	51.45	51.45	-1.00%	14,412
Jun 25, 2026	52.72	52.72	51.48	51.97	51.97	1.31%	14,627
Jun 24, 2026	51.49	51.53	50.88	51.30	51.30	-0.16%	5,164
Jun 23, 2026	51.40	52.17	51.28	51.38	51.38	-5.69%	14,283
Jun 22, 2026	54.79	54.91	54.44	54.48	54.48	0.63%	12,984
Jun 18, 2026	53.81	54.39	53.75	54.14	54.14	3.20%	11,676
Jun 17, 2026	53.26	53.60	52.42	52.46	52.46	0.33%	13,636
Jun 16, 2026	53.27	53.30	52.29	52.29	52.29	-1.68%	6,630
Jun 15, 2026	53.01	53.18	52.97	53.18	53.18	3.99%	7,373
Jun 12, 2026	50.88	51.34	50.68	51.14	51.14	0.68%	3,584
Jun 11, 2026	49.01	50.92	49.01	50.80	50.80	4.98%	6,073
Jun 10, 2026	48.90	49.68	48.39	48.39	48.39	-1.77%	10,988
Jun 9, 2026	50.56	50.56	48.05	49.26	49.26	-0.40%	16,998
Jun 8, 2026	49.74	49.74	49.35	49.46	49.46	2.00%	7,167
Jun 5, 2026	50.40	50.40	48.37	48.49	48.49	-6.93%	13,248
Jun 4, 2026	51.73	52.46	51.48	52.10	52.10	-1.23%	8,168
Jun 3, 2026	53.60	53.60	52.63	52.75	52.75	-1.31%	10,284
Jun 2, 2026	52.83	53.54	52.65	53.45	53.45	0.91%	109,753
Jun 1, 2026	52.49	53.06	52.20	52.97	52.97	2.36%	4,392
May 29, 2026	51.86	52.06	51.55	51.75	51.75	0.42%	6,796
May 28, 2026	50.84	51.73	50.59	51.53	51.53	1.02%	13,420
May 27, 2026	51.58	51.60	50.92	51.01	51.01	0.33%	8,639
May 26, 2026	50.42	50.95	50.42	50.84	50.84	4.44%	13,443
May 22, 2026	49.05	49.10	48.59	48.68	48.68	0.06%	4,938
May 21, 2026	48.11	48.88	48.11	48.65	48.65	1.04%	6,809
May 20, 2026	47.34	48.18	47.34	48.15	48.15	2.32%	5,471
May 19, 2026	46.76	47.50	46.42	47.06	47.06	-1.31%	7,088
May 18, 2026	48.45	48.45	47.30	47.68	47.68	-0.23%	14,940
May 15, 2026	48.09	48.09	47.79	47.79	47.79	-3.94%	3,752
May 14, 2026	49.46	49.80	49.46	49.75	49.75	1.16%	7,248
May 13, 2026	48.85	49.33	48.84	49.18	49.18	2.29%	6,305
May 12, 2026	48.51	48.51	47.50	48.08	48.08	-3.80%	19,229
May 11, 2026	49.93	50.18	49.90	49.98	49.98	-0.28%	15,652
May 8, 2026	49.80	50.15	49.75	50.12	50.12	2.62%	5,721
May 7, 2026	49.40	49.59	48.81	48.84	48.84	-1.30%	7,328
May 6, 2026	49.04	49.50	48.91	49.49	49.49	3.36%	13,833