Koil Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	2.45	2.50	2.35	2.43	2.43	-2.80%	28,262
Dec 16, 2025	2.50	2.50	2.40	2.50	2.50	-	28,390
Dec 15, 2025	2.53	2.53	2.43	2.50	2.50	-1.96%	39,676
Dec 12, 2025	2.50	2.65	2.50	2.55	2.55	4.94%	26,937
Dec 11, 2025	2.69	2.69	2.40	2.43	2.43	-9.33%	15,663
Dec 10, 2025	2.70	2.78	2.43	2.68	2.68	-1.83%	59,705
Dec 9, 2025	2.79	2.81	2.73	2.73	2.73	-0.73%	14,488
Dec 8, 2025	2.51	2.88	2.49	2.75	2.75	10.00%	20,373
Dec 5, 2025	2.40	2.50	2.25	2.50	2.50	3.73%	33,504
Dec 4, 2025	2.17	2.41	2.17	2.41	2.41	9.55%	23,725
Dec 3, 2025	2.27	2.31	2.20	2.20	2.20	-7.95%	30,499
Dec 2, 2025	2.38	2.48	2.36	2.39	2.39	3.91%	19,290
Dec 1, 2025	2.37	2.37	2.30	2.30	2.30	-2.95%	3,323
Nov 28, 2025	2.37	2.37	2.37	2.37	2.37	1.72%	7,027
Nov 26, 2025	2.27	2.34	2.25	2.33	2.33	2.64%	23,099
Nov 25, 2025	2.24	2.37	2.23	2.27	2.27	0.89%	9,129
Nov 24, 2025	2.18	2.25	2.17	2.25	2.25	3.78%	16,762
Nov 21, 2025	2.27	2.30	2.08	2.17	2.17	-4.07%	36,231
Nov 20, 2025	2.26	2.27	2.26	2.26	2.26	0.04%	1,805
Nov 19, 2025	2.21	2.30	2.17	2.26	2.26	3.62%	24,879
Nov 18, 2025	2.19	2.21	2.16	2.18	2.18	-	17,320
Nov 17, 2025	2.17	2.26	2.05	2.18	2.18	0.46%	49,765
Nov 14, 2025	2.30	2.30	2.00	2.17	2.17	-8.82%	48,645
Nov 13, 2025	2.46	2.46	2.34	2.38	2.38	-3.25%	13,935
Nov 12, 2025	2.50	2.50	2.42	2.46	2.46	-0.81%	18,456
Nov 11, 2025	2.44	2.50	2.27	2.48	2.48	0.20%	30,427
Nov 10, 2025	2.30	2.50	2.27	2.48	2.48	5.77%	33,042
Nov 7, 2025	2.37	2.37	2.13	2.34	2.34	-4.45%	39,766
Nov 6, 2025	2.55	2.55	2.38	2.45	2.45	-1.17%	22,335
Nov 5, 2025	2.49	2.55	2.42	2.48	2.48	-5.74%	28,997