KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	49.68	49.81	49.53	49.58	49.58	-0.43%	3,130
Aug 4, 2026	49.11	49.84	49.11	49.80	49.80	3.13%	6,712
Aug 3, 2026	47.72	48.40	47.72	48.29	48.29	0.80%	20,253
Jul 31, 2026	48.70	48.95	47.56	47.90	47.90	0.26%	10,615
Jul 30, 2026	46.65	47.80	46.65	47.78	47.78	4.54%	17,472
Jul 29, 2026	46.25	46.60	45.01	45.70	45.70	-2.67%	7,202
Jul 28, 2026	46.69	47.15	46.34	46.96	46.96	-1.99%	10,104
Jul 27, 2026	48.63	48.63	47.44	47.91	47.91	0.14%	14,431
Jul 24, 2026	48.57	48.57	47.84	47.85	47.85	-2.12%	10,363
Jul 23, 2026	49.04	49.04	48.57	48.88	48.88	-0.92%	4,782
Jul 22, 2026	48.97	49.56	48.97	49.33	49.33	-0.32%	4,370
Jul 21, 2026	49.11	49.53	48.86	49.49	49.49	3.36%	10,236
Jul 20, 2026	48.21	48.39	47.88	47.89	47.89	-0.39%	10,323
Jul 17, 2026	47.25	48.38	46.87	48.07	48.07	-0.76%	18,046
Jul 16, 2026	48.77	48.87	48.18	48.44	48.44	-2.10%	8,200
Jul 15, 2026	49.88	49.88	48.89	49.48	49.48	-0.77%	7,633
Jul 14, 2026	49.60	49.95	49.57	49.87	49.87	1.46%	6,947
Jul 13, 2026	49.68	49.70	49.02	49.15	49.15	-3.59%	13,065
Jul 10, 2026	50.71	51.06	50.71	50.98	50.98	0.65%	5,227
Jul 9, 2026	50.48	50.78	50.48	50.65	50.65	0.42%	6,863
Jul 8, 2026	49.78	50.44	49.64	50.44	50.44	0.42%	7,065
Jul 7, 2026	50.49	50.54	49.90	50.23	50.23	-3.08%	11,380
Jul 6, 2026	51.47	51.96	51.47	51.83	51.83	2.95%	22,420
Jul 2, 2026	51.44	51.44	49.91	50.34	50.34	-0.88%	8,247
Jul 1, 2026	51.32	51.34	50.78	50.78	50.78	-3.21%	10,100
Jun 30, 2026	51.85	52.53	51.85	52.47	52.47	1.58%	2,750
Jun 29, 2026	51.31	51.66	50.73	51.65	51.65	0.39%	7,239
Jun 26, 2026	50.97	52.00	50.75	51.45	51.45	-1.00%	14,412
Jun 25, 2026	52.72	52.72	51.48	51.97	51.97	1.31%	14,627
Jun 24, 2026	51.49	51.53	50.88	51.30	51.30	-0.16%	5,164
Jun 23, 2026	51.40	52.17	51.28	51.38	51.38	-5.69%	14,283
Jun 22, 2026	54.79	54.91	54.44	54.48	54.48	0.63%	12,984
Jun 18, 2026	53.81	54.39	53.75	54.14	54.14	3.20%	11,676
Jun 17, 2026	53.26	53.60	52.42	52.46	52.46	0.33%	13,636
Jun 16, 2026	53.27	53.30	52.29	52.29	52.29	-1.68%	6,630
Jun 15, 2026	53.01	53.18	52.97	53.18	53.18	3.99%	7,373
Jun 12, 2026	50.88	51.34	50.68	51.14	51.14	0.68%	3,584
Jun 11, 2026	49.01	50.92	49.01	50.80	50.80	4.98%	6,073
Jun 10, 2026	48.90	49.68	48.39	48.39	48.39	-1.77%	10,988
Jun 9, 2026	50.56	50.56	48.05	49.26	49.26	-0.40%	16,998
Jun 8, 2026	49.74	49.74	49.35	49.46	49.46	2.00%	7,167
Jun 5, 2026	50.40	50.40	48.37	48.49	48.49	-6.93%	13,248
Jun 4, 2026	51.73	52.46	51.48	52.10	52.10	-1.23%	8,168