KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	47.68	48.00	47.63	47.88	47.88	2.58%	7,419
May 4, 2026	47.00	47.32	46.64	46.68	46.68	0.21%	4,228
May 1, 2026	46.41	46.97	46.41	46.58	46.58	-0.09%	7,402
Apr 30, 2026	45.95	46.63	45.73	46.62	46.62	2.52%	23,887
Apr 29, 2026	45.84	45.84	45.34	45.47	45.47	-0.72%	15,380
Apr 28, 2026	45.62	45.88	45.49	45.80	45.80	-1.06%	7,327
Apr 27, 2026	46.44	46.48	46.13	46.29	46.29	0.22%	6,810
Apr 24, 2026	45.93	46.27	45.74	46.19	46.19	2.17%	21,921
Apr 23, 2026	45.64	45.70	45.13	45.21	45.21	-1.77%	9,245
Apr 22, 2026	45.63	46.16	45.63	46.02	46.02	1.97%	15,536
Apr 21, 2026	45.76	45.93	45.13	45.13	45.13	-1.25%	7,698
Apr 20, 2026	45.61	45.71	45.38	45.70	45.70	-1.15%	7,780
Apr 17, 2026	45.96	46.46	45.96	46.23	46.23	2.28%	10,532
Apr 16, 2026	45.15	45.22	44.98	45.20	45.20	0.24%	8,945
Apr 15, 2026	44.93	45.09	44.78	45.09	45.09	-0.18%	9,453
Apr 14, 2026	44.48	45.17	44.48	45.17	45.17	2.06%	19,028
Apr 13, 2026	43.24	44.26	43.24	44.26	44.26	1.05%	11,839
Apr 10, 2026	43.77	44.01	43.59	43.80	43.80	0.60%	18,497
Apr 9, 2026	43.22	43.59	42.89	43.54	43.54	-0.07%	7,629
Apr 8, 2026	43.83	43.93	43.16	43.57	43.57	5.90%	41,566
Apr 7, 2026	40.89	41.51	40.43	41.14	41.14	0.50%	20,966
Apr 6, 2026	41.00	41.06	40.76	40.93	40.93	1.20%	11,855
Apr 2, 2026	39.69	40.55	39.69	40.45	40.45	-1.38%	43,853
Apr 1, 2026	40.86	41.34	40.80	41.02	41.02	1.15%	9,109
Mar 31, 2026	39.01	40.55	39.01	40.55	40.55	4.34%	21,794
Mar 30, 2026	39.52	39.52	38.69	38.86	38.86	-1.14%	42,039
Mar 27, 2026	39.40	39.82	39.20	39.31	39.31	-0.46%	31,336
Mar 26, 2026	40.29	40.54	39.49	39.49	39.49	-3.82%	36,351
Mar 25, 2026	40.99	41.40	40.80	41.06	41.06	1.53%	55,793
Mar 24, 2026	40.05	40.65	40.05	40.44	40.44	-1.63%	49,938
Mar 23, 2026	40.70	41.39	40.47	41.11	41.11	3.91%	87,344
Mar 20, 2026	40.81	40.81	39.47	39.56	39.56	-4.27%	26,733
Mar 19, 2026	40.03	41.34	39.79	41.33	41.33	1.10%	309,345
Mar 18, 2026	41.45	41.50	40.83	40.88	40.88	-1.86%	14,547
Mar 17, 2026	41.68	41.84	41.56	41.66	41.65	0.99%	9,068
Mar 16, 2026	40.93	41.43	40.86	41.25	41.25	3.50%	31,909
Mar 13, 2026	40.63	40.89	39.78	39.85	39.85	-0.58%	52,068
Mar 12, 2026	41.08	41.09	40.08	40.08	40.08	-3.78%	26,545
Mar 11, 2026	41.71	41.95	41.50	41.66	41.66	-0.10%	14,131
Mar 10, 2026	41.70	42.44	41.42	41.70	41.70	0.04%	12,750