KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	24.90	25.90	23.79	25.67	25.67	-1.30%	143,089
Apr 4, 2025	26.46	26.64	25.96	26.01	26.01	-5.02%	17,296
Apr 3, 2025	27.46	27.64	27.36	27.38	27.38	-2.61%	5,609
Apr 2, 2025	27.84	28.16	27.84	28.12	28.12	0.39%	2,847
Apr 1, 2025	27.85	28.08	27.85	28.01	28.01	0.46%	4,189
Mar 31, 2025	27.57	27.89	27.57	27.88	27.88	-0.24%	5,310
Mar 28, 2025	28.25	28.25	27.93	27.95	27.95	-1.84%	4,383
Mar 27, 2025	28.33	28.55	28.33	28.47	28.47	-0.10%	4,533
Mar 26, 2025	28.71	28.71	28.43	28.50	28.50	-1.11%	4,765
Mar 25, 2025	28.73	28.83	28.71	28.82	28.82	0.46%	5,852
Mar 24, 2025	28.66	28.78	28.49	28.69	28.69	0.56%	10,695
Mar 21, 2025	28.42	28.53	28.42	28.53	28.53	0.15%	1,634
Mar 20, 2025	28.47	28.50	28.37	28.48	28.48	-0.15%	7,339
Mar 19, 2025	28.41	28.53	28.34	28.53	28.53	0.41%	1,567
Mar 18, 2025	28.45	28.46	28.32	28.41	28.41	-0.55%	2,321
Mar 17, 2025	28.13	28.61	28.13	28.57	28.57	1.41%	2,111
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