Koil Energy Solutions, Inc. (KLNG)
OTCMKTS · Delayed Price · Currency is USD
2.250
-0.100 (-4.26%)
May 7, 2026, 12:33 PM EST
Koil Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.20 | 2.40 | 2.20 | 2.35 | 2.35 | 7.00% | 29,417 |
| May 5, 2026 | 2.24 | 2.36 | 2.20 | 2.20 | 2.20 | 2.33% | 109,617 |
| May 4, 2026 | 2.07 | 2.20 | 2.07 | 2.15 | 2.15 | 1.27% | 34,854 |
| May 1, 2026 | 2.07 | 2.12 | 2.05 | 2.12 | 2.12 | 4.07% | 72,385 |
| Apr 30, 2026 | 2.04 | 2.09 | 2.01 | 2.04 | 2.04 | -0.49% | 59,603 |
| Apr 29, 2026 | 2.00 | 2.07 | 1.99 | 2.05 | 2.05 | 4.59% | 55,209 |
| Apr 28, 2026 | 2.07 | 2.09 | 1.96 | 1.96 | 1.96 | -4.44% | 8,056 |
| Apr 27, 2026 | 2.01 | 2.15 | 1.99 | 2.05 | 2.05 | -1.39% | 7,588 |
| Apr 24, 2026 | 2.30 | 2.30 | 2.08 | 2.08 | 2.08 | -7.56% | 12,508 |
| Apr 23, 2026 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 4,924 |
| Apr 22, 2026 | 2.07 | 2.20 | 2.07 | 2.20 | 2.20 | 9.45% | 15,669 |
| Apr 21, 2026 | 2.00 | 2.13 | 2.00 | 2.01 | 2.01 | -4.29% | 4,757 |
| Apr 20, 2026 | 2.10 | 2.14 | 1.92 | 2.10 | 2.10 | -2.33% | 5,476 |
| Apr 17, 2026 | 1.90 | 2.15 | 1.90 | 2.15 | 2.15 | 8.59% | 3,656 |
| Apr 16, 2026 | 1.90 | 1.98 | 1.81 | 1.98 | 1.98 | 7.03% | 3,114 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 3,866 |
| 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 |