Koil Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.79	1.89	1.79	1.89	1.89	8.00%	14,900
Apr 13, 2026	1.75	1.76	1.70	1.75	1.75	-5.41%	99,978
Apr 10, 2026	1.89	1.99	1.78	1.85	1.85	-3.14%	31,797
Apr 9, 2026	1.92	1.94	1.83	1.91	1.91	-0.52%	8,853
Apr 8, 2026	1.99	1.99	1.90	1.92	1.92	-3.52%	27,036
Apr 7, 2026	2.03	2.05	1.99	1.99	1.99	-0.50%	16,347
Apr 6, 2026	2.06	2.14	2.00	2.00	2.00	-5.21%	17,490
Apr 2, 2026	2.07	2.11	2.06	2.11	2.11	2.43%	15,316
Apr 1, 2026	2.22	2.23	2.06	2.06	2.06	-4.63%	70,669
Mar 31, 2026	2.20	2.20	2.08	2.16	2.16	-3.57%	23,081
Mar 30, 2026	2.20	2.30	2.20	2.24	2.24	4.77%	5,192
Mar 27, 2026	2.22	2.22	2.10	2.14	2.14	-2.82%	2,971
Mar 26, 2026	2.15	2.25	2.15	2.20	2.20	4.66%	3,183
Mar 25, 2026	2.15	2.15	2.10	2.10	2.10	-2.46%	2,443
Mar 24, 2026	2.12	2.16	2.12	2.16	2.16	1.65%	1,077
Mar 20, 2026	2.16	2.17	2.12	2.12	2.12	-1.40%	4,315
Mar 19, 2026	2.35	2.35	2.02	2.15	2.15	-8.51%	13,850
Mar 18, 2026	2.35	2.35	2.35	2.35	2.35	3.98%	381
Mar 16, 2026	2.09	2.28	2.09	2.26	2.26	8.13%	12,212
Mar 13, 2026	2.22	2.33	2.09	2.09	2.09	1.46%	13,837
Mar 12, 2026	2.47	2.60	2.00	2.06	2.06	-16.33%	43,497
Mar 11, 2026	2.21	2.59	2.15	2.46	2.46	9.91%	14,074
Mar 10, 2026	2.27	2.40	2.24	2.24	2.24	2.75%	9,580
Mar 9, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	590
Mar 6, 2026	2.22	2.27	2.05	2.20	2.20	2.47%	26,344
Mar 5, 2026	2.10	2.16	2.10	2.15	2.15	1.04%	4,025
Mar 4, 2026	2.25	2.25	2.09	2.13	2.13	-2.52%	9,859
Mar 3, 2026	2.12	2.25	2.12	2.18	2.18	3.32%	13,982
Mar 2, 2026	2.35	2.35	2.05	2.11	2.11	-10.21%	18,398
Feb 27, 2026	2.20	2.35	2.20	2.35	2.35	3.52%	403
Feb 26, 2026	2.30	2.44	2.19	2.27	2.27	-5.14%	11,679
Feb 25, 2026	2.43	2.43	2.27	2.39	2.39	1.83%	955
Feb 24, 2026	2.50	2.50	2.25	2.35	2.35	1.82%	16,572
Feb 23, 2026	2.42	2.42	2.31	2.31	2.31	-5.41%	413
Feb 20, 2026	2.35	2.44	2.35	2.44	2.44	-2.40%	10,266
Feb 19, 2026	2.45	2.50	2.45	2.50	2.50	1.63%	872
Feb 18, 2026	2.35	2.64	2.35	2.46	2.46	8.23%	18,761
Feb 17, 2026	2.30	2.30	2.23	2.27	2.27	-3.28%	1,551
Feb 13, 2026	2.30	2.46	2.30	2.35	2.35	-	15,049
Feb 12, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	569
Feb 11, 2026	2.29	2.34	2.23	2.34	2.34	4.00%	11,826
Feb 10, 2026	2.29	2.29	2.19	2.25	2.25	-1.32%	34,034
Feb 9, 2026	2.25	2.29	2.25	2.28	2.28	6.05%	5,650
Feb 6, 2026	2.05	2.15	2.05	2.15	2.15	0.94%	17,252
Feb 5, 2026	2.02	2.13	2.02	2.13	2.13	0.57%	4,211
Feb 4, 2026	2.06	2.20	2.00	2.12	2.12	-1.94%	22,662
Feb 3, 2026	2.15	2.17	2.06	2.16	2.16	-4.64%	43,398
Feb 2, 2026	2.29	2.29	2.18	2.27	2.27	-1.09%	1,151
Jan 30, 2026	2.16	2.29	2.16	2.29	2.29	1.78%	3,685
Jan 29, 2026	2.22	2.28	2.18	2.25	2.25	1.44%	12,726