Koil Energy Solutions, Inc. (KLNG)
OTCMKTS · Delayed Price · Currency is USD
2.675
+0.075 (2.88%)
At close: Nov 13, 2026
Koil Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.64 | 2.75 | 2.59 | 2.68 | 2.68 | 2.88% | 11,105 |
| Nov 12, 2026 | 2.40 | 2.63 | 2.40 | 2.60 | 2.60 | 6.56% | 26,211 |
| Nov 11, 2026 | 2.43 | 2.46 | 2.42 | 2.44 | 2.44 | 0.83% | 3,405 |
| Nov 10, 2026 | 2.34 | 2.42 | 2.32 | 2.42 | 2.42 | 3.64% | 12,146 |
| Nov 9, 2026 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | 0.65% | 12,073 |
| Nov 6, 2026 | 2.46 | 2.46 | 2.32 | 2.32 | 2.32 | -2.52% | 13,818 |
| Nov 5, 2026 | 2.46 | 2.46 | 2.36 | 2.38 | 2.38 | -2.86% | 27,649 |
| Nov 4, 2026 | 2.75 | 2.75 | 2.45 | 2.45 | 2.45 | -6.67% | 13,477 |
| Nov 3, 2026 | 2.62 | 2.68 | 2.61 | 2.63 | 2.63 | 1.35% | 9,124 |
| Nov 2, 2026 | 2.52 | 2.64 | 2.50 | 2.59 | 2.59 | 1.77% | 10,553 |
| Oct 30, 2026 | 2.62 | 2.62 | 2.50 | 2.55 | 2.55 | -2.12% | 27,843 |
| Oct 29, 2026 | 2.79 | 2.79 | 2.57 | 2.60 | 2.60 | -5.45% | 45,696 |
| Oct 28, 2026 | 2.85 | 2.85 | 2.46 | 2.75 | 2.75 | -4.18% | 83,672 |
| Oct 27, 2026 | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | 1.41% | 2,272 |
| Oct 26, 2026 | 2.85 | 2.92 | 2.83 | 2.83 | 2.83 | -0.35% | 10,815 |
| Oct 23, 2026 | 2.76 | 2.87 | 2.74 | 2.84 | 2.84 | 2.53% | 8,495 |
| Oct 22, 2026 | 2.83 | 2.85 | 2.77 | 2.77 | 2.77 | -1.07% | 856 |
| Oct 20, 2026 | 2.91 | 2.91 | 2.80 | 2.80 | 2.80 | -3.65% | 26,064 |
| Oct 19, 2026 | 2.96 | 3.02 | 2.90 | 2.91 | 2.91 | 0.21% | 141,760 |
| Oct 16, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -5.23% | 4,400 |
| Oct 15, 2026 | 3.20 | 3.20 | 2.90 | 3.06 | 3.06 | 2.68% | 13,604 |
| Oct 14, 2026 | 2.99 | 3.12 | 2.97 | 2.98 | 2.98 | -0.33% | 102,914 |
| Oct 13, 2026 | 3.03 | 3.03 | 2.90 | 2.99 | 2.99 | -1.81% | 6,188 |
| Oct 12, 2026 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | -0.33% | 7,981 |
| Oct 9, 2026 | 2.98 | 3.06 | 2.97 | 3.06 | 3.06 | 2.86% | 2,448 |
| Oct 8, 2026 | 2.95 | 3.06 | 2.90 | 2.97 | 2.97 | -1.00% | 31,338 |
| Oct 7, 2026 | 2.91 | 3.11 | 2.89 | 3.00 | 3.00 | 1.69% | 10,699 |
| Oct 6, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | - | 6,592 |
| Oct 5, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -0.51% | 588 |
| Oct 2, 2026 | 2.86 | 3.00 | 2.86 | 2.97 | 2.97 | -1.17% | 2,185 |
| Oct 1, 2026 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -1.48% | 11,102 |
| Sep 30, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.16% | 7,280 |
| Sep 29, 2026 | 2.91 | 3.03 | 2.91 | 3.01 | 3.01 | 0.14% | 12,313 |
| Sep 28, 2026 | 2.96 | 3.06 | 2.96 | 3.01 | 3.01 | 1.21% | 14,801 |
| Sep 25, 2026 | 2.95 | 3.03 | 2.92 | 2.97 | 2.97 | -0.87% | 11,906 |
| Sep 24, 2026 | 2.99 | 3.04 | 2.95 | 3.00 | 3.00 | 0.88% | 20,522 |
| Sep 23, 2026 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | - | 28,440 |
| Sep 22, 2026 | 2.90 | 3.03 | 2.86 | 2.97 | 2.97 | 1.37% | 38,869 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.80 | 2.93 | 2.93 | 1.03% | 12,797 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.80 | 2.90 | 2.90 | -1.69% | 15,458 |
| Sep 17, 2026 | 2.95 | 3.03 | 2.90 | 2.95 | 2.95 | 0.18% | 22,718 |
| Sep 16, 2026 | 3.04 | 3.04 | 2.85 | 2.95 | 2.94 | -1.35% | 4,849 |
| Sep 15, 2026 | 2.97 | 3.06 | 2.90 | 2.99 | 2.99 | 2.23% | 25,474 |
| Sep 14, 2026 | 2.89 | 3.01 | 2.89 | 2.92 | 2.92 | - | 4,094 |
| Sep 11, 2026 | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | - | 2,844 |
| Sep 10, 2026 | 3.02 | 3.05 | 2.90 | 2.92 | 2.92 | -3.15% | 11,306 |
| Sep 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | 322 |
| Sep 8, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | -0.98% | 27,912 |
| Sep 4, 2026 | 3.08 | 3.17 | 3.05 | 3.05 | 3.05 | -3.17% | 13,182 |
| Sep 3, 2026 | 3.04 | 3.15 | 2.95 | 3.15 | 3.15 | 3.28% | 28,288 |