Koil Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.58	2.77	2.58	2.77	2.77	8.20%	42,969
May 27, 2026	2.58	2.63	2.54	2.56	2.56	1.99%	41,668
May 26, 2026	2.40	2.60	2.26	2.51	2.51	4.15%	60,341
May 22, 2026	2.30	2.46	2.26	2.41	2.41	7.11%	64,918
May 21, 2026	2.29	2.29	2.25	2.25	2.25	2.74%	19,607
May 20, 2026	2.15	2.25	2.03	2.19	2.19	2.58%	37,931
May 19, 2026	2.11	2.16	2.07	2.14	2.14	3.33%	7,727
May 18, 2026	2.10	2.15	2.04	2.07	2.07	-1.14%	14,784
May 15, 2026	1.97	2.25	1.76	2.09	2.09	-	136,023
May 14, 2026	2.06	2.09	1.95	2.09	2.09	-4.13%	21,658
May 13, 2026	2.10	2.18	2.02	2.18	2.18	2.83%	1,598
May 12, 2026	2.02	2.16	2.02	2.12	2.12	3.92%	16,428
May 11, 2026	2.31	2.31	2.01	2.04	2.04	-11.30%	32,499
May 8, 2026	2.23	2.35	2.20	2.30	2.30	0.11%	50,270
May 7, 2026	2.31	2.40	2.21	2.30	2.30	-2.41%	51,805
May 6, 2026	2.20	2.40	2.20	2.35	2.35	7.01%	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	1.30%	34,854
May 1, 2026	2.07	2.12	2.05	2.12	2.12	4.04%	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	1.66%	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