Koil Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	3.25	3.31	3.00	3.05	3.05	-3.36%	14,022
Aug 20, 2026	2.95	3.19	2.85	3.16	3.16	6.26%	42,929
Aug 19, 2026	2.90	2.97	2.80	2.97	2.97	3.13%	14,212
Aug 18, 2026	2.90	2.90	2.84	2.88	2.88	-2.04%	15,199
Aug 17, 2026	2.94	2.97	2.80	2.94	2.94	-	36,453
Aug 14, 2026	2.77	2.94	2.74	2.94	2.94	7.30%	86,135
Aug 13, 2026	2.55	2.85	2.55	2.74	2.74	7.45%	75,789
Aug 12, 2026	2.52	2.55	2.51	2.55	2.55	2.31%	7,151
Aug 11, 2026	2.50	2.50	2.49	2.49	2.49	-0.70%	671
Aug 10, 2026	2.52	2.53	2.50	2.51	2.51	-0.20%	5,810
Aug 7, 2026	2.48	2.52	2.48	2.52	2.52	1.41%	1,663
Aug 6, 2026	2.32	2.48	2.26	2.48	2.48	5.42%	10,079
Aug 5, 2026	2.35	2.35	2.35	2.35	2.35	-3.98%	221
Aug 4, 2026	2.40	2.53	2.40	2.45	2.45	3.81%	7,472
Aug 3, 2026	2.38	2.40	2.35	2.36	2.36	-1.26%	28,438
Jul 31, 2026	2.39	2.39	2.39	2.39	2.39	-0.42%	220
Jul 30, 2026	2.39	2.40	2.35	2.40	2.40	2.04%	1,469
Jul 29, 2026	2.35	2.40	2.35	2.35	2.35	1.67%	1,943
Jul 28, 2026	2.39	2.39	2.30	2.31	2.31	-2.59%	1,116
Jul 27, 2026	2.35	2.40	2.35	2.38	2.38	5.56%	8,251
Jul 24, 2026	2.36	2.36	2.25	2.25	2.25	-6.25%	2,486
Jul 23, 2026	2.45	2.45	2.40	2.40	2.40	2.35%	6,847
Jul 22, 2026	2.36	2.36	2.27	2.35	2.35	-0.64%	5,083
Jul 21, 2026	2.54	2.54	2.27	2.36	2.36	-2.88%	15,025
Jul 20, 2026	2.31	2.50	2.15	2.43	2.43	5.19%	61,285
Jul 17, 2026	2.38	2.38	2.31	2.31	2.31	-3.75%	2,630
Jul 15, 2026	2.40	2.45	2.40	2.40	2.40	1.69%	16,871
Jul 14, 2026	2.46	2.46	2.36	2.36	2.36	-4.07%	28,933
Jul 13, 2026	2.47	2.47	2.45	2.46	2.46	-0.87%	3,019
Jul 10, 2026	2.59	2.60	2.48	2.48	2.48	-4.18%	17,703
Jul 9, 2026	2.47	2.59	2.47	2.59	2.59	4.86%	3,407
Jul 8, 2026	2.50	2.50	2.47	2.47	2.47	-2.18%	233
Jul 6, 2026	2.60	2.60	2.50	2.53	2.53	0.60%	552
Jul 2, 2026	2.51	2.62	2.51	2.51	2.51	0.20%	15,104
Jul 1, 2026	2.51	2.51	2.51	2.51	2.51	-0.20%	4,655
Jun 30, 2026	2.44	2.66	2.44	2.51	2.51	3.72%	36,023
Jun 29, 2026	2.57	2.57	2.42	2.42	2.42	-3.87%	55,614
Jun 26, 2026	2.52	2.52	2.52	2.52	2.52	-2.42%	147
Jun 25, 2026	2.60	2.60	2.54	2.58	2.58	-1.05%	4,596
Jun 24, 2026	2.68	2.69	2.56	2.61	2.61	-3.07%	27,300
Jun 23, 2026	2.67	2.69	2.66	2.69	2.69	-0.37%	17,571
Jun 22, 2026	2.65	2.70	2.64	2.70	2.70	-0.56%	16,178
Jun 18, 2026	2.74	2.80	2.70	2.72	2.72	-0.36%	6,685
Jun 17, 2026	2.77	2.80	2.71	2.73	2.73	-2.68%	9,537
Jun 16, 2026	2.82	2.85	2.70	2.80	2.80	-0.71%	14,476
Jun 15, 2026	2.84	2.85	2.71	2.82	2.82	-0.35%	3,870
Jun 12, 2026	2.82	2.83	2.65	2.83	2.83	-1.05%	7,438
Jun 11, 2026	2.70	2.89	2.65	2.86	2.86	7.92%	16,787
Jun 10, 2026	2.69	2.69	2.64	2.65	2.65	0.76%	18,809
Jun 9, 2026	2.57	2.68	2.56	2.63	2.63	-0.38%	6,344