Kemistar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	50.39	51.99	45.25	51.93	51.93	3.06%	1,516
Jul 27, 2026	51.90	51.90	50.39	50.39	50.39	0.92%	181
Jul 24, 2026	51.00	51.00	47.00	49.93	49.93	0.93%	809
Jul 23, 2026	57.99	57.99	47.15	49.47	49.47	0.16%	960
Jul 22, 2026	53.00	53.00	47.15	49.39	49.39	2.94%	3,940
Jul 21, 2026	53.80	53.80	46.20	47.98	47.98	-2.84%	3,570
Jul 20, 2026	50.98	51.45	47.65	49.38	49.38	-5.02%	3,672
Jul 17, 2026	54.90	54.90	47.99	51.99	51.99	0.02%	2,899
Jul 16, 2026	55.00	55.00	51.98	51.98	51.98	4.11%	40
Jul 15, 2026	51.50	51.50	48.65	49.93	49.93	-0.12%	4,362
Jul 14, 2026	51.00	51.00	48.00	49.99	49.99	0.30%	2,329
Jul 13, 2026	55.93	55.93	48.00	49.84	49.84	6.59%	4,429
Jul 10, 2026	51.00	51.00	45.24	46.76	46.76	-6.41%	2,185
Jul 9, 2026	52.00	52.00	48.60	49.96	49.96	-0.12%	1,892
Jul 8, 2026	49.89	50.97	47.60	50.02	50.02	4.23%	6,938
Jul 7, 2026	51.50	51.50	47.00	47.99	47.99	-1.03%	4,850
Jul 6, 2026	47.85	49.70	46.25	48.49	48.49	-2.38%	8,868
Jul 3, 2026	49.00	49.90	47.00	49.67	49.67	3.50%	5,224
Jul 2, 2026	49.40	49.40	45.10	47.99	47.99	-3.21%	207
Jul 1, 2026	50.80	50.80	48.00	49.58	49.58	2.23%	202
Jun 30, 2026	50.99	50.99	48.00	48.50	48.50	1.27%	1,653
Jun 29, 2026	47.25	51.39	47.00	47.89	47.89	-1.99%	2,435
Jun 25, 2026	49.63	49.63	47.41	48.86	48.86	-0.51%	110
Jun 24, 2026	49.90	49.90	48.62	49.11	49.11	4.13%	4,883
Jun 23, 2026	49.79	49.79	46.50	47.16	47.16	-2.84%	531
Jun 22, 2026	48.74	49.83	47.55	48.54	48.54	-0.41%	1,555
Jun 19, 2026	50.90	50.90	47.05	48.74	48.74	0.97%	1,770
Jun 18, 2026	50.79	50.79	47.00	48.27	48.27	-0.86%	2,737
Jun 17, 2026	50.99	50.99	47.99	48.69	48.69	-1.58%	1,773
Jun 16, 2026	48.11	51.89	48.11	49.47	49.47	0.96%	2,040
Jun 15, 2026	55.74	55.74	48.01	49.00	49.00	-7.06%	12,477
Jun 12, 2026	54.26	54.64	50.00	52.72	52.72	-0.90%	2,981
Jun 11, 2026	54.90	54.90	53.15	53.20	53.20	-2.24%	46
Jun 10, 2026	55.99	55.99	53.51	54.42	54.42	1.00%	2,214
Jun 9, 2026	59.00	59.00	52.00	53.88	53.88	-5.22%	11,929
Jun 8, 2026	59.89	59.89	54.00	56.85	56.85	-0.68%	3,240
Jun 5, 2026	53.25	58.89	53.25	57.24	57.24	1.18%	1,774
Jun 4, 2026	61.90	61.90	54.05	56.57	56.57	-2.97%	15,346
Jun 3, 2026	63.69	63.69	56.40	58.30	58.30	-3.40%	2,017
Jun 2, 2026	65.70	65.70	58.45	60.35	60.35	-4.95%	1,372
Jun 1, 2026	64.90	64.90	63.49	63.49	63.49	-0.56%	21
May 29, 2026	66.00	66.00	59.06	63.85	63.85	5.15%	2,977
May 27, 2026	66.99	66.99	59.40	60.72	60.72	-4.06%	2,198
May 26, 2026	57.50	63.60	57.50	63.29	63.29	0.64%	590
May 25, 2026	63.99	63.99	60.10	62.89	62.89	1.60%	1,325
May 22, 2026	65.85	65.85	61.10	61.90	61.90	-5.90%	1,296
May 21, 2026	67.89	67.89	60.15	65.78	65.78	3.53%	515
May 20, 2026	64.99	64.99	62.10	63.54	63.54	2.70%	233
May 19, 2026	67.99	67.99	61.10	61.87	61.87	-0.98%	5,469
May 18, 2026	66.72	66.72	60.00	62.48	62.48	1.54%	1,026