KPI Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	401.00	407.00	401.00	404.35	404.35	1.77%	29,722
Jul 9, 2026	396.25	403.15	396.25	397.30	397.30	0.24%	42,209
Jul 8, 2026	400.75	406.00	395.00	396.35	396.35	-1.13%	32,037
Jul 7, 2026	401.75	411.75	399.00	400.90	400.90	-0.55%	37,663
Jul 6, 2026	405.95	405.95	399.80	403.10	403.10	-0.33%	71,773
Jul 3, 2026	403.30	409.15	401.05	404.45	404.45	0.51%	85,359
Jul 2, 2026	403.35	411.30	401.00	402.40	402.40	1.33%	86,172
Jul 1, 2026	401.00	405.00	395.95	397.10	397.10	-0.25%	30,288
Jun 30, 2026	399.95	404.65	395.55	398.10	398.10	0.67%	28,803
Jun 29, 2026	395.85	401.80	394.00	395.45	395.45	-0.84%	36,909
Jun 25, 2026	403.30	405.60	397.50	398.80	398.80	-1.13%	33,087
Jun 24, 2026	400.00	406.10	395.75	403.35	403.35	0.35%	23,615
Jun 23, 2026	410.90	410.90	400.20	401.95	401.95	-2.19%	48,425
Jun 22, 2026	405.10	415.85	405.10	410.95	410.95	0.27%	57,542
Jun 19, 2026	405.95	413.30	401.85	409.85	409.85	0.58%	48,236
Jun 18, 2026	409.95	415.85	405.05	407.50	407.50	-0.62%	40,586
Jun 17, 2026	410.45	412.15	406.85	410.05	410.05	0.49%	35,543
Jun 16, 2026	406.10	410.80	404.05	408.05	408.05	0.67%	36,870
Jun 15, 2026	414.95	417.00	404.00	405.35	405.35	0.98%	55,627
Jun 12, 2026	387.45	404.00	387.45	401.40	401.40	5.19%	49,638
Jun 11, 2026	385.40	388.05	379.00	381.60	381.60	-1.95%	45,509
Jun 10, 2026	394.30	398.10	387.10	389.20	389.20	-1.28%	54,037
Jun 9, 2026	389.70	395.70	388.90	394.25	394.25	0.97%	54,172
Jun 8, 2026	397.55	400.75	386.50	390.45	390.45	-3.91%	70,481
Jun 5, 2026	409.40	410.50	398.80	406.35	406.35	-	55,602
Jun 4, 2026	410.00	415.15	403.10	406.35	406.35	-2.12%	68,259
Jun 3, 2026	420.70	421.20	411.15	415.15	415.15	-1.28%	76,394
Jun 2, 2026	413.65	422.95	410.00	420.55	420.55	0.84%	78,855
Jun 1, 2026	427.45	430.00	415.40	417.05	417.05	-1.20%	49,977
May 29, 2026	436.95	442.60	414.50	422.10	422.10	-3.02%	40,826
May 27, 2026	435.50	446.95	431.85	435.25	435.25	0.79%	46,803
May 26, 2026	437.00	443.35	431.00	431.85	431.85	-0.96%	34,003
May 25, 2026	430.00	438.00	430.00	436.05	436.05	2.06%	39,342
May 22, 2026	430.50	434.25	425.50	427.25	427.25	-0.82%	41,550
May 21, 2026	435.40	447.30	428.25	430.80	430.80	-0.66%	41,347
May 20, 2026	432.25	436.90	426.50	433.65	433.65	-1.06%	31,137
May 19, 2026	423.25	442.80	421.85	438.30	438.30	4.18%	49,506
May 18, 2026	413.55	423.45	406.30	420.70	420.70	-0.11%	91,681
May 15, 2026	428.00	432.30	419.50	421.15	421.15	-1.27%	48,032
May 14, 2026	441.90	443.20	420.00	426.55	426.55	-1.99%	62,855
May 13, 2026	432.45	442.05	432.45	435.20	435.20	0.47%	131,420
May 12, 2026	454.90	454.90	431.00	433.15	433.15	-4.84%	51,135
May 11, 2026	478.55	478.55	453.00	455.20	455.20	-4.41%	99,754
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