Koil Energy Solutions, Inc. (KLNG)
OTCMKTS · Delayed Price · Currency is USD
2.690
+0.005 (0.19%)
Oct 17, 2025, 3:32 PM EDT
Koil Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.68 | 2.75 | 2.66 | 2.69 | 2.69 | 0.19% | 15,007 |
| Oct 16, 2025 | 2.78 | 2.80 | 2.69 | 2.69 | 2.69 | -2.36% | 40,701 |
| Oct 15, 2025 | 2.79 | 2.84 | 2.74 | 2.75 | 2.75 | -0.36% | 26,635 |
| Oct 14, 2025 | 2.89 | 2.92 | 2.73 | 2.76 | 2.76 | -1.43% | 41,508 |
| Oct 13, 2025 | 2.63 | 3.06 | 2.63 | 2.80 | 2.80 | 11.55% | 75,664 |
| Oct 10, 2025 | 2.50 | 2.60 | 2.49 | 2.51 | 2.51 | 2.45% | 51,173 |
| Oct 9, 2025 | 2.49 | 2.54 | 2.36 | 2.45 | 2.45 | -1.21% | 71,502 |
| Oct 8, 2025 | 2.25 | 2.59 | 2.25 | 2.48 | 2.48 | 12.73% | 147,292 |
| Oct 7, 2025 | 2.25 | 2.29 | 2.20 | 2.20 | 2.20 | - | 15,716 |
| Oct 6, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -1.35% | 2,474 |
| Oct 3, 2025 | 2.19 | 2.26 | 2.16 | 2.23 | 2.23 | 1.83% | 24,861 |
| Oct 2, 2025 | 2.24 | 2.25 | 2.18 | 2.19 | 2.19 | 0.46% | 20,733 |
| Oct 1, 2025 | 2.17 | 2.22 | 2.17 | 2.18 | 2.18 | 0.46% | 23,711 |
| Sep 30, 2025 | 2.18 | 2.18 | 2.11 | 2.17 | 2.17 | 0.46% | 27,645 |
| Sep 29, 2025 | 2.16 | 2.21 | 2.16 | 2.16 | 2.16 | -2.26% | 7,915 |
| Sep 26, 2025 | 2.26 | 2.26 | 2.21 | 2.21 | 2.21 | 1.38% | 14,777 |
| Sep 25, 2025 | 2.18 | 2.25 | 2.13 | 2.18 | 2.18 | 2.16% | 29,125 |
| Sep 24, 2025 | 2.26 | 2.26 | 2.12 | 2.13 | 2.13 | -6.40% | 51,855 |
| Sep 23, 2025 | 2.43 | 2.43 | 2.13 | 2.28 | 2.28 | -4.20% | 22,137 |
| Sep 22, 2025 | 2.19 | 2.43 | 2.19 | 2.38 | 2.38 | 3.03% | 91,182 |
| Sep 19, 2025 | 2.11 | 2.31 | 2.11 | 2.31 | 2.31 | 8.45% | 40,662 |
| Sep 18, 2025 | 2.15 | 2.15 | 2.10 | 2.13 | 2.13 | 0.47% | 9,290 |
| Sep 17, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 3.92% | 9,578 |
| Sep 16, 2025 | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | 5.70% | 22,536 |
| Sep 15, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 1,519 |
| Sep 12, 2025 | 2.17 | 2.17 | 1.88 | 1.90 | 1.90 | -12.64% | 93,663 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -2.47% | 4,162 |
| Sep 10, 2025 | 2.23 | 2.23 | 2.18 | 2.23 | 2.23 | 2.29% | 28,246 |
| Sep 9, 2025 | 2.06 | 2.21 | 2.05 | 2.18 | 2.18 | 6.34% | 83,895 |
| Sep 8, 2025 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 2.50% | 3,914 |
| Sep 5, 2025 | 2.06 | 2.06 | 1.89 | 2.00 | 2.00 | -2.91% | 16,590 |
| Sep 4, 2025 | 1.85 | 2.12 | 1.82 | 2.06 | 2.06 | 11.35% | 183,169 |
| Sep 3, 2025 | 1.79 | 1.85 | 1.75 | 1.85 | 1.85 | 3.93% | 103,624 |
| Sep 2, 2025 | 1.80 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 12,246 |
| Aug 29, 2025 | 1.68 | 1.91 | 1.67 | 1.80 | 1.80 | 7.14% | 39,012 |
| Aug 28, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -2.89% | 2,211 |
| Aug 27, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 10,381 |
| Aug 26, 2025 | 1.70 | 1.72 | 1.60 | 1.72 | 1.72 | -2.82% | 13,855 |
| Aug 25, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 95,764 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -1.68% | 1,622 |
| Aug 21, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 1.71% | 1,514 |
| Aug 20, 2025 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 307,622 |
| Aug 19, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 11,776 |
| Aug 18, 2025 | 1.63 | 1.68 | 1.60 | 1.61 | 1.61 | -1.83% | 14,910 |
| Aug 15, 2025 | 1.55 | 1.70 | 1.54 | 1.64 | 1.64 | 13.10% | 85,892 |
| Aug 14, 2025 | 1.34 | 1.72 | 1.34 | 1.45 | 1.45 | 20.83% | 151,724 |
| Aug 13, 2025 | 1.25 | 1.27 | 1.12 | 1.20 | 1.20 | -4.00% | 87,596 |
| Aug 12, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 5,539 |
| Aug 11, 2025 | 1.21 | 1.29 | 1.17 | 1.26 | 1.26 | 5.00% | 13,563 |
| Aug 8, 2025 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | -1.64% | 57,990 |