KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.94	46.94	46.35	46.73	46.73	-0.28%	3,145
Nov 12, 2026	46.34	47.12	46.34	46.86	46.86	-1.59%	10,002
Nov 11, 2026	47.37	47.73	47.37	47.62	47.62	3.19%	11,497
Nov 10, 2026	46.41	46.41	46.01	46.15	46.15	-1.08%	7,763
Nov 9, 2026	45.78	46.70	45.78	46.65	46.65	3.70%	5,992
Nov 6, 2026	45.06	45.41	44.72	44.99	44.99	2.57%	9,271
Nov 5, 2026	46.06	46.06	43.86	43.86	43.86	-6.86%	16,098
Nov 4, 2026	47.31	47.55	47.00	47.09	47.09	0.26%	6,258
Nov 3, 2026	47.22	47.30	46.94	46.97	46.97	-0.22%	12,997
Nov 2, 2026	47.89	47.89	47.07	47.07	47.07	0.13%	15,667
Oct 30, 2026	47.38	47.45	46.65	47.01	47.01	-3.16%	4,159
Oct 29, 2026	48.45	48.70	48.45	48.54	48.54	-1.11%	3,485
Oct 28, 2026	48.87	49.09	48.85	49.09	49.09	1.52%	5,485
Oct 27, 2026	48.24	48.37	48.23	48.36	48.36	1.43%	8,055
Oct 26, 2026	47.09	47.78	47.09	47.67	47.67	-0.47%	4,593
Oct 23, 2026	47.65	47.94	47.62	47.90	47.90	0.36%	8,813
Oct 22, 2026	48.17	48.17	47.64	47.73	47.73	-2.95%	18,314
Oct 21, 2026	49.32	49.32	48.94	49.18	49.18	0.69%	7,044
Oct 20, 2026	48.80	48.97	48.78	48.84	48.84	0.19%	6,429
Oct 19, 2026	49.07	49.07	48.69	48.75	48.75	1.21%	5,817
Oct 16, 2026	48.75	48.75	48.08	48.17	48.17	-1.90%	14,837
Oct 15, 2026	48.46	49.10	48.46	49.10	49.10	-0.80%	24,250
Oct 14, 2026	49.89	49.92	49.45	49.49	49.49	-1.95%	4,482
Oct 13, 2026	50.10	50.50	50.10	50.48	50.48	-0.63%	3,224
Oct 12, 2026	51.00	51.00	50.73	50.79	50.79	-0.77%	3,101
Oct 9, 2026	51.30	51.30	51.05	51.19	51.19	0.84%	5,986
Oct 8, 2026	51.17	51.36	50.62	50.77	50.77	-2.31%	16,877
Oct 7, 2026	52.10	52.19	51.95	51.97	51.96	-1.37%	15,250
Oct 6, 2026	53.24	53.24	52.66	52.69	52.69	-0.66%	21,483
Oct 5, 2026	52.93	53.16	52.81	53.04	53.04	1.43%	11,199
Oct 2, 2026	52.09	52.29	51.97	52.29	52.29	2.05%	2,519
Oct 1, 2026	51.14	51.24	51.14	51.24	51.24	0.06%	1,041
Sep 30, 2026	51.33	51.43	51.13	51.21	51.21	-0.99%	5,470
Sep 29, 2026	51.79	51.79	51.40	51.72	51.72	0.27%	18,711
Sep 28, 2026	51.54	51.81	51.17	51.58	51.58	-1.00%	2,884
Sep 25, 2026	51.97	52.17	51.96	52.11	52.11	1.33%	9,351
Sep 24, 2026	51.59	51.59	51.27	51.42	51.42	-0.55%	4,514
Sep 23, 2026	51.97	52.06	51.67	51.71	51.71	-2.25%	7,519
Sep 22, 2026	52.48	52.90	52.48	52.90	52.90	0.22%	5,496
Sep 21, 2026	52.30	52.86	52.30	52.79	52.78	2.88%	5,519
Sep 18, 2026	51.15	51.31	51.01	51.31	51.31	-0.53%	3,191
Sep 17, 2026	51.41	51.65	51.41	51.58	51.58	2.18%	1,673
Sep 16, 2026	50.82	50.85	50.48	50.48	50.48	0.25%	7,039
Sep 15, 2026	50.66	50.66	50.30	50.36	50.36	-0.63%	5,119
Sep 14, 2026	50.70	50.94	50.47	50.67	50.67	-3.00%	3,073
Sep 11, 2026	52.17	52.29	52.17	52.24	52.24	1.32%	2,309
Sep 10, 2026	51.85	51.87	51.47	51.56	51.56	-2.26%	7,863
Sep 9, 2026	52.76	53.03	52.67	52.75	52.75	-0.06%	6,068
Sep 8, 2026	52.87	53.02	52.78	52.78	52.78	0.61%	13,582
Sep 4, 2026	51.75	52.55	51.75	52.46	52.46	1.54%	15,627