Koil Energy Solutions, Inc. (KLNG)
OTCMKTS · Delayed Price · Currency is USD
1.930
+0.030 (1.58%)
Sep 15, 2025, 2:03 PM EDT
Koil Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -6.15% | 26,261 |
| Aug 6, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 4.00% | 16,913 |
| Aug 5, 2025 | 1.20 | 1.25 | 1.16 | 1.25 | 1.25 | -3.10% | 37,235 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.19 | 1.29 | 1.29 | -5.84% | 88,837 |
| Aug 1, 2025 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | -2.14% | 13,005 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.34 | 1.40 | 1.40 | -0.71% | 25,545 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 2,410 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 3,473 |
| Jul 28, 2025 | 1.45 | 1.49 | 1.36 | 1.44 | 1.44 | -2.04% | 68,398 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 9,340 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Jul 23, 2025 | 1.50 | 1.53 | 1.45 | 1.52 | 1.52 | 1.33% | 11,258 |
| Jul 22, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 1.83% | 42,432 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -4.97% | 23,671 |
| Jul 18, 2025 | 1.44 | 1.58 | 1.44 | 1.55 | 1.55 | 4.73% | 27,597 |
| Jul 17, 2025 | 1.37 | 1.54 | 1.36 | 1.48 | 1.48 | -1.33% | 61,190 |
| Jul 16, 2025 | 1.60 | 1.62 | 1.47 | 1.50 | 1.50 | -6.25% | 25,367 |
| Jul 15, 2025 | 1.64 | 1.65 | 1.50 | 1.60 | 1.60 | -0.62% | 36,977 |
| Jul 14, 2025 | 1.77 | 1.79 | 1.60 | 1.61 | 1.61 | -8.00% | 49,807 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 1.74% | 4,431 |
| Jul 10, 2025 | 1.72 | 1.82 | 1.72 | 1.72 | 1.72 | - | 36,756 |
| Jul 9, 2025 | 1.71 | 1.72 | 1.63 | 1.72 | 1.72 | 1.18% | 7,255 |
| Jul 8, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 13.33% | 30,087 |
| Jul 7, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 5,512 |
| Jul 3, 2025 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 4,127 |