Koil Energy Solutions, Inc. (KLNG)
OTCMKTS
· Delayed Price · Currency is USD
1.880
+0.010 (0.53%)
Apr 17, 2025, 4:00 PM EDT
Koil Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 1.87 | 1.87 | 1.57 | 1.67 | 1.67 | -12.72% | 56,212 |
| Apr 4, 2025 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -3.54% | 32,998 |
| Apr 3, 2025 | 2.04 | 2.08 | 1.98 | 1.98 | 1.98 | -1.49% | 26,928 |
| Apr 2, 2025 | 1.98 | 2.05 | 1.98 | 2.01 | 2.01 | 1.52% | 20,535 |
| Apr 1, 2025 | 2.01 | 2.01 | 1.91 | 1.98 | 1.98 | -1.98% | 58,402 |
| Mar 31, 2025 | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | -3.26% | 31,652 |
| Mar 28, 2025 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -1.97% | 9,783 |
| Mar 27, 2025 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | 9.23% | 18,700 |
| Mar 26, 2025 | 2.09 | 2.11 | 1.95 | 1.95 | 1.95 | -6.39% | 1,535 |
| Mar 25, 2025 | 2.12 | 2.13 | 1.88 | 2.08 | 2.08 | -2.21% | 24,002 |
| Mar 24, 2025 | 2.02 | 2.13 | 1.97 | 2.13 | 2.13 | 5.45% | 37,374 |
| Mar 21, 2025 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 57,301 |
| Mar 20, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -3.76% | 10,106 |
| Mar 19, 2025 | 2.10 | 2.13 | 2.01 | 2.13 | 2.13 | 2.90% | 10,000 |
| Mar 18, 2025 | 2.23 | 2.27 | 2.05 | 2.07 | 2.07 | -3.72% | 19,886 |
| Mar 17, 2025 | 2.01 | 2.18 | 2.00 | 2.15 | 2.15 | 7.50% | 39,857 |
| Mar 14, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 5,660 |
| Mar 13, 2025 | 2.14 | 2.16 | 1.99 | 2.00 | 2.00 | -3.85% | 10,935 |
| Mar 12, 2025 | 1.99 | 2.09 | 1.99 | 2.08 | 2.08 | 3.64% | 23,618 |
| Mar 11, 2025 | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | 3.99% | 13,869 |
| Mar 10, 2025 | 2.02 | 2.02 | 1.87 | 1.93 | 1.93 | -4.46% | 24,915 |
| Mar 7, 2025 | 2.10 | 2.15 | 1.98 | 2.02 | 2.02 | -4.27% | 64,007 |
| Mar 6, 2025 | 2.20 | 2.29 | 2.11 | 2.11 | 2.11 | -4.09% | 60,010 |
| Mar 5, 2025 | 2.17 | 2.25 | 2.16 | 2.20 | 2.20 | 1.85% | 51,741 |
| Mar 4, 2025 | 2.10 | 2.19 | 2.01 | 2.16 | 2.16 | 1.89% | 44,082 |
| Mar 3, 2025 | 2.19 | 2.20 | 2.12 | 2.12 | 2.12 | -2.30% | 5,156 |
| Feb 28, 2025 | 2.22 | 2.30 | 2.17 | 2.17 | 2.17 | -1.81% | 29,680 |
| Feb 27, 2025 | 2.25 | 2.29 | 2.21 | 2.21 | 2.21 | -0.45% | 54,381 |
| Feb 26, 2025 | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | - | 22,458 |
| Feb 25, 2025 | 2.33 | 2.33 | 2.16 | 2.22 | 2.22 | -1.33% | 19,571 |
| Feb 24, 2025 | 2.23 | 2.38 | 2.18 | 2.25 | 2.25 | -3.43% | 19,395 |
| Feb 21, 2025 | 2.26 | 2.39 | 2.26 | 2.33 | 2.33 | 5.43% | 34,415 |
| Feb 20, 2025 | 2.36 | 2.42 | 2.18 | 2.21 | 2.21 | -6.36% | 20,621 |
| Feb 19, 2025 | 2.37 | 2.40 | 2.35 | 2.36 | 2.36 | -0.42% | 10,399 |
| Feb 18, 2025 | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | - | 8,758 |
| Feb 14, 2025 | 2.27 | 2.37 | 2.27 | 2.37 | 2.37 | 4.41% | 14,750 |
| Feb 13, 2025 | 2.13 | 2.29 | 2.04 | 2.27 | 2.27 | -0.87% | 51,111 |
| Feb 12, 2025 | 2.35 | 2.35 | 2.22 | 2.29 | 2.29 | -2.59% | 23,886 |
| Feb 11, 2025 | 2.33 | 2.40 | 2.33 | 2.35 | 2.35 | -3.25% | 14,374 |
| Feb 10, 2025 | 2.35 | 2.43 | 2.32 | 2.43 | 2.43 | 2.53% | 4,092 |
| Feb 7, 2025 | 2.33 | 2.52 | 2.31 | 2.37 | 2.37 | 0.64% | 18,340 |
| Feb 6, 2025 | 2.37 | 2.39 | 2.28 | 2.36 | 2.36 | -0.97% | 21,585 |