KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	53.60	53.60	52.63	52.75	52.75	-1.31%	10,284
Jun 2, 2026	52.83	53.54	52.65	53.45	53.45	0.91%	109,753
Jun 1, 2026	52.49	53.06	52.20	52.97	52.97	2.36%	4,392
May 29, 2026	51.86	52.06	51.55	51.75	51.75	0.42%	6,796
May 28, 2026	50.84	51.73	50.59	51.53	51.53	1.02%	13,420
May 27, 2026	51.58	51.60	50.92	51.01	51.01	0.33%	8,639
May 26, 2026	50.42	50.95	50.42	50.84	50.84	4.44%	13,443
May 22, 2026	49.05	49.10	48.59	48.68	48.68	0.06%	4,938
May 21, 2026	48.11	48.88	48.11	48.65	48.65	1.04%	6,809
May 20, 2026	47.34	48.18	47.34	48.15	48.15	2.32%	5,471
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	2.53%	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