KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.88	35.04	34.76	34.76	34.76	-0.16%	19,053
Sep 16, 2025	34.67	34.81	34.67	34.81	34.81	0.91%	2,118
Sep 15, 2025	34.38	34.55	34.38	34.50	34.50	0.71%	3,848
Sep 12, 2025	34.18	34.27	34.18	34.26	34.26	0.23%	1,818
Sep 11, 2025	34.18	34.18	34.18	34.18	34.18	0.94%	338
Sep 10, 2025	33.90	33.94	33.83	33.86	33.86	1.23%	3,169
Sep 9, 2025	33.46	33.48	33.40	33.45	33.45	0.44%	5,003
Sep 8, 2025	33.21	33.30	33.15	33.30	33.30	0.81%	3,382
Sep 5, 2025	33.06	33.06	32.93	33.04	33.04	0.89%	1,063
Sep 4, 2025	32.67	32.75	32.66	32.75	32.75	0.35%	4,560
Sep 3, 2025	32.59	32.63	32.57	32.63	32.63	0.73%	1,132
Sep 2, 2025	32.12	32.41	32.12	32.39	32.39	-0.48%	3,062
Aug 29, 2025	32.53	32.55	32.46	32.55	32.55	-1.29%	2,457
Aug 28, 2025	32.89	33.01	32.89	32.97	32.97	0.51%	3,340
Aug 27, 2025	32.65	32.83	32.63	32.81	32.81	0.20%	2,616
Aug 26, 2025	32.73	32.82	32.73	32.74	32.74	-0.56%	870
Aug 25, 2025	33.05	33.05	32.89	32.93	32.93	-0.59%	1,767
Aug 22, 2025	33.00	33.17	32.94	33.12	33.12	1.70%	3,268
Aug 21, 2025	32.60	32.66	32.57	32.57	32.57	-0.85%	3,758
Aug 20, 2025	32.81	32.85	32.72	32.85	32.85	-0.06%	2,607
Aug 19, 2025	33.09	33.09	32.83	32.87	32.87	-0.64%	2,489
Aug 18, 2025	33.04	33.12	33.04	33.08	33.08	0.34%	4,339
Aug 15, 2025	33.02	33.02	32.94	32.97	32.97	0.07%	2,511
Aug 14, 2025	33.01	33.05	32.89	32.95	32.95	-1.08%	6,386
Aug 13, 2025	33.30	33.32	33.28	33.31	33.31	0.47%	2,533
Aug 12, 2025	32.90	33.16	32.90	33.15	33.15	1.35%	796
Aug 11, 2025	32.77	32.80	32.71	32.71	32.71	-0.19%	3,707
Aug 8, 2025	32.73	32.86	32.73	32.77	32.77	-0.15%	9,365
Aug 7, 2025	32.90	32.90	32.71	32.82	32.82	1.05%	6,612
Aug 6, 2025	32.42	32.48	32.39	32.48	32.48	0.38%	1,679
Aug 5, 2025	32.28	32.42	32.28	32.36	32.36	0.58%	1,860
Aug 4, 2025	32.29	32.33	32.17	32.17	32.17	0.57%	2,889
Aug 1, 2025	32.11	32.11	31.87	31.99	31.99	-0.52%	2,768
Jul 31, 2025	32.37	32.37	32.12	32.16	32.16	-0.59%	2,132
Jul 30, 2025	32.44	32.47	32.35	32.35	32.35	-0.20%	2,601
Jul 29, 2025	32.44	32.47	32.28	32.41	32.41	0.02%	10,757
Jul 28, 2025	32.50	32.50	32.41	32.41	32.41	-1.35%	11,246
Jul 25, 2025	32.67	32.88	32.62	32.85	32.85	0.21%	18,116
Jul 24, 2025	32.86	32.86	32.78	32.78	32.78	-0.70%	1,933
Jul 23, 2025	32.80	33.01	32.80	33.01	33.01	1.26%	2,726
Jul 22, 2025	32.53	32.67	32.53	32.60	32.60	-0.70%	6,926
Jul 21, 2025	32.62	32.88	32.62	32.83	32.83	1.10%	9,599
Jul 18, 2025	32.64	32.64	32.47	32.47	32.47	-0.56%	6,469
Jul 17, 2025	32.48	32.67	32.48	32.66	32.66	0.45%	3,467
Jul 16, 2025	32.30	32.51	32.25	32.51	32.51	0.68%	3,095
Jul 15, 2025	32.55	32.55	32.29	32.29	32.29	-0.14%	4,210
Jul 14, 2025	32.26	32.35	32.25	32.33	32.33	-0.09%	1,177
Jul 11, 2025	32.36	32.46	32.35	32.36	32.36	-0.08%	2,530
Jul 10, 2025	32.44	32.52	32.33	32.39	32.39	-0.15%	7,402
Jul 9, 2025	32.50	32.51	32.44	32.44	32.44	0.04%	3,199