Koil Energy Solutions, Inc. (KLNG)
OTCMKTS
· Delayed Price · Currency is USD
1.920
-0.040 (-2.04%)
May 22, 2025, 2:30 PM EDT
Koil Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |