KPI Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	490.55	492.10	474.15	476.20	476.20	-2.42%	102,533
May 7, 2026	491.50	499.50	484.10	488.00	488.00	1.26%	229,427
May 6, 2026	455.65	507.15	452.30	481.95	481.95	5.73%	787,680
May 5, 2026	460.45	464.05	447.00	455.85	455.85	-0.63%	59,256
May 4, 2026	449.50	463.00	449.45	458.75	458.75	2.31%	53,731
Apr 30, 2026	451.75	451.75	439.50	448.40	448.40	-0.60%	36,183
Apr 29, 2026	462.25	467.05	450.35	451.10	451.10	-1.86%	34,796
Apr 28, 2026	461.55	467.90	457.35	459.65	459.65	-0.41%	31,618
Apr 27, 2026	451.30	467.05	451.30	461.55	461.55	2.81%	87,614
Apr 24, 2026	459.75	463.40	446.35	448.95	448.95	-2.35%	69,383
Apr 23, 2026	453.45	474.40	450.15	459.75	459.75	1.22%	130,438
Apr 22, 2026	442.75	458.00	440.00	454.20	454.20	2.63%	54,401
Apr 21, 2026	443.95	449.20	441.35	442.55	442.55	0.68%	20,491
Apr 20, 2026	445.45	451.15	436.80	439.55	439.55	-1.96%	60,054
Apr 17, 2026	449.50	465.35	446.45	448.35	448.35	1.71%	143,316
Apr 16, 2026	442.85	442.85	432.00	440.80	440.80	1.50%	56,666
Apr 15, 2026	430.85	437.20	424.05	434.30	434.30	4.01%	111,779
Apr 13, 2026	400.70	423.75	394.35	417.55	417.55	1.59%	94,685
Apr 10, 2026	408.50	416.20	408.00	411.00	411.00	1.68%	54,104
Apr 9, 2026	408.10	411.35	396.60	404.20	404.20	-0.68%	45,739
Apr 8, 2026	418.85	418.85	401.50	406.95	406.95	4.90%	70,845
Apr 7, 2026	379.65	394.75	379.65	387.95	387.95	-0.69%	31,590
Apr 6, 2026	388.15	393.40	377.40	390.65	390.65	1.13%	55,997
Apr 2, 2026	377.95	392.45	369.45	386.30	386.30	-0.37%	60,537
Apr 1, 2026	370.00	390.45	362.45	387.75	387.75	10.33%	136,829
Mar 30, 2026	336.20	366.20	336.20	351.45	351.45	-4.67%	99,617
Mar 27, 2026	381.05	386.20	366.30	368.65	368.65	-4.01%	107,243
Mar 25, 2026	377.15	388.45	377.15	384.05	384.05	2.26%	53,510
Mar 24, 2026	373.75	380.10	360.00	375.55	375.55	4.81%	76,989
Mar 23, 2026	365.35	374.70	356.20	358.30	358.30	-5.24%	85,553
Mar 20, 2026	375.70	386.45	375.70	378.10	378.10	1.02%	38,088
Mar 19, 2026	379.00	393.25	373.00	374.30	374.30	-2.87%	89,689
Mar 18, 2026	381.00	391.00	379.10	385.35	385.35	0.68%	76,497
Mar 17, 2026	380.55	394.00	374.65	382.75	382.75	0.68%	79,135
Mar 16, 2026	404.30	404.30	370.00	380.15	380.15	-4.63%	145,902
Mar 13, 2026	402.05	422.35	388.95	398.60	398.60	0.95%	741,084
Mar 12, 2026	363.65	432.20	351.95	394.85	394.85	8.58%	940,090
Mar 11, 2026	360.00	373.00	360.00	363.65	363.65	2.06%	46,767
Mar 10, 2026	348.95	358.35	339.60	356.30	356.30	4.62%	80,649
Mar 9, 2026	343.05	344.85	335.80	340.55	340.55	-2.84%	69,965
Mar 6, 2026	351.35	359.05	348.70	350.50	350.50	-0.28%	34,077
Mar 5, 2026	352.95	356.20	346.95	351.50	351.50	1.18%	44,899
Mar 4, 2026	355.85	358.70	345.55	347.40	347.40	-4.11%	100,671
Mar 2, 2026	355.85	376.75	355.85	362.30	362.30	-6.22%	117,159
Feb 27, 2026	380.05	389.95	377.30	386.35	386.35	0.77%	48,821
Feb 26, 2026	384.85	388.95	382.05	383.40	383.40	-0.14%	21,981
Feb 25, 2026	387.00	390.55	380.65	383.95	383.95	-0.34%	37,529
Feb 24, 2026	390.35	392.10	380.80	385.25	385.25	-1.96%	30,419
Feb 23, 2026	396.55	400.75	390.50	392.95	392.95	-1.05%	21,928
Feb 20, 2026	394.00	399.85	392.70	397.10	397.10	0.38%	28,256