Koil Energy Solutions, Inc. (KLNG)
OTCMKTS
· Delayed Price · Currency is USD
1.700
+0.040 (2.41%)
Jun 18, 2025, 3:05 PM EDT
Koil Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 2.41% | 28,371 |
| Jun 17, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 2,455 |
| Jun 16, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 17,326 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,653 |
| Jun 12, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 3,007 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 189 |
| Jun 10, 2025 | 1.81 | 1.81 | 1.68 | 1.69 | 1.69 | -8.15% | 48,784 |
| Jun 9, 2025 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -1.60% | 4,918 |
| Jun 6, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -2.09% | 6,992 |
| Jun 5, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 3,545 |
| Jun 4, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -1.45% | 3,713 |
| Jun 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.10% | 317 |
| Jun 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.57% | 1,618 |
| May 30, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.62% | 9,535 |
| May 29, 2025 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | 0.46% | 10,305 |
| May 28, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 2,667 |
| May 27, 2025 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.65% | 10,990 |
| May 23, 2025 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -1.56% | 7,946 |
| May 22, 2025 | 1.93 | 1.97 | 1.89 | 1.92 | 1.92 | -2.04% | 19,518 |
| May 21, 2025 | 1.94 | 1.97 | 1.91 | 1.96 | 1.96 | - | 14,251 |
| May 20, 2025 | 2.08 | 2.14 | 1.90 | 1.96 | 1.96 | -12.89% | 96,884 |
| May 19, 2025 | 2.35 | 2.38 | 2.25 | 2.25 | 2.25 | -3.43% | 9,613 |
| May 16, 2025 | 2.00 | 2.45 | 2.00 | 2.33 | 2.33 | 12.29% | 145,473 |
| May 15, 2025 | 2.07 | 2.08 | 2.02 | 2.08 | 2.08 | -3.04% | 4,494 |
| May 14, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 3.88% | 34,533 |
| May 13, 2025 | 2.11 | 2.15 | 2.06 | 2.06 | 2.06 | - | 4,755 |
| May 12, 2025 | 2.12 | 2.20 | 2.05 | 2.06 | 2.06 | -0.48% | 29,150 |
| May 9, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.99% | 2,513 |
| May 8, 2025 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -0.99% | 3,251 |
| May 7, 2025 | 2.01 | 2.08 | 2.01 | 2.03 | 2.03 | - | 3,046 |
| May 6, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | -0.98% | 12,681 |
| May 5, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -4.21% | 23,559 |
| May 2, 2025 | 2.09 | 2.14 | 2.04 | 2.14 | 2.14 | 2.88% | 16,784 |
| May 1, 2025 | 1.96 | 2.20 | 1.95 | 2.08 | 2.08 | 6.67% | 62,649 |
| Apr 30, 2025 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | - | 4,600 |
| Apr 29, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 7.14% | 14,547 |
| Apr 28, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -4.21% | 2,911 |
| Apr 25, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 1.60% | 17,585 |
| Apr 24, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | -0.21% | 6,999 |
| Apr 23, 2025 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 1.85% | 8,160 |
| Apr 22, 2025 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | 3.95% | 21,034 |
| Apr 21, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -5.85% | 9,017 |
| Apr 17, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.62% | 8,500 |
| Apr 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 14,005 |
| Apr 15, 2025 | 1.73 | 1.91 | 1.72 | 1.77 | 1.77 | 4.12% | 46,173 |
| Apr 14, 2025 | 1.79 | 1.79 | 1.60 | 1.70 | 1.70 | -6.23% | 18,243 |
| Apr 11, 2025 | 1.68 | 1.81 | 1.57 | 1.81 | 1.81 | 3.01% | 8,942 |
| Apr 10, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.83% | 2,640 |
| Apr 9, 2025 | 1.62 | 1.85 | 1.55 | 1.83 | 1.83 | 10.91% | 38,138 |
| Apr 8, 2025 | 1.67 | 1.71 | 1.65 | 1.65 | 1.65 | -1.02% | 10,919 |