KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.32	41.06	40.00	40.73	-	-0.27%	31,977
Mar 6, 2026	40.58	41.28	40.43	40.84	40.84	-1.33%	30,382
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%	24,946
Feb 24, 2026	44.88	45.38	44.83	45.28	45.28	2.40%	28,125
Feb 23, 2026	44.33	44.40	44.04	44.22	44.22	-0.76%	13,269
Feb 20, 2026	43.84	44.66	43.77	44.56	44.56	2.20%	18,046
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%	26,423
Feb 9, 2026	42.36	42.94	42.36	42.91	42.91	1.23%	16,846
Feb 6, 2026	41.82	42.41	41.82	42.39	42.39	2.82%	16,794
Feb 5, 2026	41.21	41.56	40.97	41.23	41.23	-0.66%	39,345
Feb 4, 2026	42.37	42.37	41.24	41.50	41.50	-1.21%	40,201
Feb 3, 2026	42.33	43.04	41.66	42.01	42.01	1.23%	25,135
Feb 2, 2026	40.87	41.60	40.85	41.50	41.50	0.73%	37,377
Jan 30, 2026	41.81	41.82	41.02	41.20	41.20	-1.67%	39,652
Jan 29, 2026	42.49	42.49	41.35	41.90	41.90	-1.30%	29,113
Jan 28, 2026	42.54	42.54	42.05	42.45	42.45	0.71%	57,781
Jan 27, 2026	41.75	42.40	41.71	42.15	42.15	2.43%	76,453
Jan 26, 2026	41.35	42.00	41.12	41.15	41.15	-0.06%	41,664
Jan 23, 2026	40.88	42.00	40.57	41.18	41.18	0.77%	45,553
Jan 22, 2026	40.93	49.43	40.71	40.86	40.86	0.39%	67,624
Jan 21, 2026	39.86	41.22	39.85	40.70	40.70	2.39%	87,728
Jan 20, 2026	39.44	41.59	39.25	39.75	39.75	0.59%	202,795
Jan 16, 2026	39.50	39.53	39.42	39.52	39.52	-0.04%	12,022
Jan 15, 2026	39.64	39.66	39.44	39.53	39.53	0.79%	1,733
Jan 14, 2026	38.98	39.22	38.88	39.22	39.22	0.95%	11,664
Jan 13, 2026	39.13	39.13	38.80	38.85	38.85	-0.77%	16,762
Jan 12, 2026	39.00	39.15	38.80	39.15	39.15	0.92%	8,919
Jan 9, 2026	38.75	38.85	38.54	38.79	38.79	0.41%	10,095
Jan 8, 2026	38.71	38.71	38.45	38.64	38.64	-0.14%	3,171
Jan 7, 2026	38.69	38.81	38.68	38.69	38.69	-0.49%	3,190
Jan 6, 2026	38.71	38.93	38.71	38.88	38.88	1.03%	8,785
Jan 5, 2026	38.38	38.54	38.26	38.48	38.48	1.52%	2,769
Jan 2, 2026	37.88	37.94	37.73	37.91	37.91	2.23%	1,720
Dec 31, 2025	37.22	37.23	37.08	37.08	37.08	-0.24%	7,230
Dec 30, 2025	37.14	37.27	37.07	37.17	37.17	0.73%	3,322
Dec 29, 2025	37.00	37.02	36.90	36.90	36.86	-0.09%	2,490
Dec 26, 2025	36.89	36.99	36.82	36.94	36.89	0.54%	2,298
Dec 24, 2025	36.75	36.79	36.71	36.74	36.70	0.10%	1,565