Koil Energy Solutions, Inc. (KLNG)
OTCMKTS · Delayed Price · Currency is USD
2.965
-0.035 (-1.17%)
At close: Oct 2, 2026
Koil Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 3.18 | 3.18 | 3.03 | 3.05 | 3.05 | -4.69% | 3,708 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 2,033 |
| Aug 31, 2026 | 3.01 | 3.18 | 3.01 | 3.16 | 3.16 | 4.98% | 7,628 |
| Aug 28, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | 3.01 | 3.05% | 5,210 |
| Aug 27, 2026 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | -3.88% | 10,424 |
| Aug 26, 2026 | 3.25 | 3.31 | 2.89 | 3.04 | 3.04 | -7.92% | 25,617 |
| Aug 25, 2026 | 3.21 | 3.35 | 3.21 | 3.30 | 3.30 | 3.12% | 9,786 |
| Aug 24, 2026 | 3.00 | 3.25 | 3.00 | 3.20 | 3.20 | 4.92% | 21,261 |
| 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 |