KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	31.08	31.18	31.04	31.04	31.04	0.38%	5,618
Jun 17, 2025	31.21	31.25	30.93	30.93	30.93	-1.75%	5,096
Jun 16, 2025	31.23	31.67	31.23	31.48	31.48	1.26%	3,023
Jun 13, 2025	31.07	31.17	31.03	31.09	31.09	-1.43%	4,340
Jun 12, 2025	31.45	31.58	31.45	31.54	31.54	0.06%	3,194
Jun 11, 2025	31.50	31.62	31.46	31.52	31.52	0.36%	7,330
Jun 10, 2025	31.36	31.43	31.27	31.40	31.40	0.72%	9,434
Jun 9, 2025	31.00	31.29	31.00	31.18	31.18	0.70%	3,604
Jun 6, 2025	30.98	30.99	30.90	30.96	30.96	0.62%	5,596
Jun 5, 2025	31.13	31.13	30.72	30.77	30.77	0.53%	7,080
Jun 4, 2025	30.55	30.65	30.55	30.61	30.61	1.06%	2,256
Jun 3, 2025	30.22	30.31	30.22	30.29	30.29	0.07%	3,609
Jun 2, 2025	30.17	30.30	30.12	30.27	30.27	0.57%	4,318
May 30, 2025	30.16	30.16	29.92	30.10	30.10	-1.07%	1,771
May 29, 2025	30.47	30.47	30.33	30.42	30.42	0.13%	3,600
May 28, 2025	30.42	30.43	30.38	30.38	30.38	-0.01%	2,130
May 27, 2025	30.42	30.42	30.32	30.38	30.38	0.30%	5,902
May 23, 2025	30.02	30.29	30.02	30.29	30.29	0.50%	12,856
May 22, 2025	30.13	30.19	30.09	30.14	30.14	-0.48%	253,014
May 21, 2025	30.44	30.54	30.28	30.28	30.28	-0.12%	3,204
May 20, 2025	30.18	30.32	30.18	30.32	30.32	-0.45%	2,978
May 19, 2025	30.17	30.48	30.17	30.46	30.46	0.25%	2,122
May 16, 2025	30.33	30.41	30.30	30.38	30.38	-0.13%	1,289
May 15, 2025	30.35	30.42	30.32	30.42	30.42	0.76%	4,763
May 14, 2025	30.29	30.29	30.16	30.19	30.19	0.26%	61,276
May 13, 2025	29.78	30.13	29.78	30.11	30.11	0.58%	2,287
May 12, 2025	30.02	30.02	29.85	29.94	29.94	1.46%	2,216
May 9, 2025	29.61	29.62	29.48	29.51	29.51	1.13%	6,751
May 8, 2025	29.42	29.42	29.17	29.18	29.18	0.27%	10,239
May 7, 2025	29.42	29.48	29.10	29.10	29.10	-1.69%	121,293
May 6, 2025	29.22	29.66	29.22	29.60	29.60	-1.04%	6,370
May 5, 2025	30.00	30.00	29.91	29.91	29.91	1.70%	3,710
May 2, 2025	29.45	29.45	29.33	29.41	29.41	2.67%	4,209
May 1, 2025	28.74	28.74	28.53	28.65	28.65	0.19%	4,748
Apr 30, 2025	28.36	28.59	28.33	28.59	28.59	0.40%	7,119
Apr 29, 2025	28.39	28.48	28.39	28.48	28.48	0.70%	1,386
Apr 28, 2025	28.25	28.29	28.14	28.28	28.28	0.33%	3,293
Apr 25, 2025	28.04	28.18	27.98	28.18	28.18	0.02%	13,080
Apr 24, 2025	28.02	28.25	27.97	28.18	28.18	1.15%	7,985
Apr 23, 2025	27.98	28.17	27.86	27.86	27.86	1.06%	4,976
Apr 22, 2025	27.49	27.70	27.49	27.57	27.57	0.83%	4,921
Apr 21, 2025	27.66	27.66	27.17	27.34	27.34	-0.05%	22,308
Apr 17, 2025	27.58	27.58	27.33	27.36	27.36	0.81%	8,235
Apr 16, 2025	27.32	27.36	27.02	27.14	27.14	-0.82%	9,100
Apr 15, 2025	27.32	27.51	27.32	27.36	27.36	0.25%	10,169
Apr 14, 2025	27.24	27.34	27.16	27.29	27.29	0.82%	6,993
Apr 11, 2025	26.70	27.17	26.70	27.07	27.07	2.71%	10,852
Apr 10, 2025	26.60	26.60	25.89	26.35	26.35	-1.53%	11,504
Apr 9, 2025	25.11	26.94	24.24	26.76	26.76	6.78%	23,982
Apr 8, 2025	25.99	26.09	24.87	25.06	25.06	-2.37%	30,803