KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	51.40	51.66	51.40	51.66	51.66	0.81%	4,310
Sep 2, 2026	50.89	51.25	50.89	51.25	51.25	0.76%	1,512
Sep 1, 2026	51.04	51.37	50.81	50.87	50.87	-0.24%	3,397
Aug 31, 2026	51.34	51.34	50.81	50.99	50.99	0.19%	7,432
Aug 28, 2026	51.50	51.50	50.81	50.89	50.89	-0.59%	9,545
Aug 27, 2026	51.19	51.20	51.00	51.20	51.20	0.67%	3,450
Aug 26, 2026	50.95	50.95	50.82	50.86	50.86	0.10%	3,566
Aug 25, 2026	50.68	50.81	50.56	50.81	50.81	1.98%	24,666
Aug 24, 2026	50.21	50.21	49.69	49.82	49.82	-1.13%	8,159
Aug 21, 2026	50.52	50.52	50.39	50.39	50.39	0.87%	1,617
Aug 20, 2026	49.67	50.07	49.67	49.96	49.96	0.31%	3,261
Aug 19, 2026	49.89	49.89	49.74	49.80	49.80	1.29%	1,859
Aug 18, 2026	49.71	49.71	49.13	49.17	49.17	-3.42%	4,324
Aug 17, 2026	50.86	51.40	50.86	50.91	50.91	0.80%	9,776
Aug 14, 2026	50.65	50.79	50.42	50.51	50.51	-0.02%	7,084
Aug 13, 2026	50.19	50.74	50.19	50.52	50.52	0.74%	15,396
Aug 12, 2026	50.26	50.26	49.95	50.15	50.15	1.74%	4,895
Aug 11, 2026	49.62	49.62	49.11	49.29	49.29	0.52%	24,196
Aug 10, 2026	49.03	49.14	48.93	49.04	49.04	-0.88%	6,648
Aug 7, 2026	49.88	49.88	49.19	49.48	49.48	0.96%	9,297
Aug 6, 2026	48.80	49.32	48.25	49.00	49.00	-1.16%	9,029