Koil Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.12	2.25	2.12	2.18	2.18	3.32%	13,982
Mar 2, 2026	2.35	2.35	2.05	2.11	2.11	-10.21%	18,398
Feb 27, 2026	2.20	2.35	2.20	2.35	2.35	3.52%	403
Feb 26, 2026	2.30	2.44	2.19	2.27	2.27	-5.14%	11,679
Feb 25, 2026	2.43	2.43	2.27	2.39	2.39	1.83%	955
Feb 24, 2026	2.50	2.50	2.25	2.35	2.35	1.82%	16,572
Feb 23, 2026	2.42	2.42	2.31	2.31	2.31	-5.41%	413
Feb 20, 2026	2.35	2.44	2.35	2.44	2.44	-2.40%	10,266
Feb 19, 2026	2.45	2.50	2.45	2.50	2.50	1.63%	872
Feb 18, 2026	2.35	2.64	2.35	2.46	2.46	8.23%	18,761
Feb 17, 2026	2.30	2.30	2.23	2.27	2.27	-3.28%	1,551
Feb 13, 2026	2.30	2.46	2.30	2.35	2.35	-	15,049
Feb 12, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	569
Feb 11, 2026	2.29	2.34	2.23	2.34	2.34	4.00%	11,826
Feb 10, 2026	2.29	2.29	2.19	2.25	2.25	-1.32%	34,034
Feb 9, 2026	2.25	2.29	2.25	2.28	2.28	6.05%	5,650
Feb 6, 2026	2.05	2.15	2.05	2.15	2.15	0.94%	17,252
Feb 5, 2026	2.02	2.13	2.02	2.13	2.13	0.57%	4,211
Feb 4, 2026	2.06	2.20	2.00	2.12	2.12	-1.94%	22,662
Feb 3, 2026	2.15	2.17	2.06	2.16	2.16	-4.64%	43,398
Feb 2, 2026	2.29	2.29	2.18	2.27	2.27	-1.09%	1,151
Jan 30, 2026	2.16	2.29	2.16	2.29	2.29	1.78%	3,685
Jan 29, 2026	2.22	2.28	2.18	2.25	2.25	1.44%	12,726
Jan 28, 2026	2.20	2.25	2.10	2.22	2.22	-0.98%	50,430
Jan 27, 2026	2.35	2.36	2.24	2.24	2.24	-4.68%	1,781
Jan 26, 2026	2.40	2.40	2.20	2.35	2.35	-3.29%	40,782
Jan 23, 2026	2.47	2.47	2.43	2.43	2.43	-2.41%	1,131
Jan 22, 2026	2.50	2.59	2.47	2.49	2.49	0.81%	34,945
Jan 21, 2026	2.55	2.55	2.47	2.47	2.47	-3.14%	5,540
Jan 20, 2026	2.65	2.71	2.50	2.55	2.55	-6.59%	35,660
Jan 16, 2026	2.70	2.73	2.66	2.73	2.73	-	1,932
Jan 15, 2026	2.66	2.73	2.58	2.73	2.73	0.55%	29,588
Jan 14, 2026	2.62	2.74	2.62	2.72	2.72	3.23%	10,238
Jan 13, 2026	2.70	2.73	2.63	2.63	2.63	-0.38%	16,874
Jan 12, 2026	2.54	2.71	2.36	2.64	2.64	3.53%	200,488
Jan 9, 2026	2.51	2.55	2.43	2.55	2.55	0.79%	22,143
Jan 8, 2026	2.44	2.53	2.44	2.53	2.53	4.76%	21,550
Jan 7, 2026	2.55	2.56	2.38	2.42	2.41	-9.41%	74,392
Jan 6, 2026	2.50	2.68	2.50	2.67	2.67	8.82%	58,160
Jan 5, 2026	2.26	2.45	2.25	2.45	2.45	5.60%	25,475
Jan 2, 2026	2.31	2.35	2.31	2.32	2.32	0.43%	7,246
Dec 31, 2025	2.45	2.45	2.25	2.31	2.31	-3.75%	16,311
Dec 30, 2025	2.34	2.40	2.30	2.40	2.40	5.26%	7,623
Dec 29, 2025	2.28	2.28	2.28	2.28	2.28	-	4,984
Dec 26, 2025	2.40	2.44	2.26	2.28	2.28	-5.39%	20,616
Dec 24, 2025	2.41	2.41	2.41	2.41	2.41	-2.43%	2,600
Dec 23, 2025	2.35	2.50	2.31	2.47	2.47	1.98%	16,585
Dec 22, 2025	2.35	2.42	2.35	2.42	2.42	3.06%	1,751
Dec 19, 2025	2.38	2.38	2.35	2.35	2.35	-4.08%	3,574
Dec 18, 2025	2.45	2.47	2.37	2.45	2.45	0.82%	11,058