Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
3.990
+0.080 (2.05%)
Jan 26, 2026, 4:00 PM EST - Market closed
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.95 | 4.04 | 3.86 | 3.99 | 3.99 | 2.05% | 53,007 |
| Jan 23, 2026 | 3.86 | 4.00 | 3.86 | 3.91 | 3.91 | 2.09% | 85,616 |
| Jan 22, 2026 | 3.87 | 3.89 | 3.78 | 3.83 | 3.83 | -0.78% | 70,278 |
| Jan 21, 2026 | 3.70 | 3.90 | 3.67 | 3.86 | 3.86 | 5.46% | 81,888 |
| Jan 20, 2026 | 3.63 | 3.84 | 3.63 | 3.66 | 3.66 | 1.10% | 93,705 |
| Jan 16, 2026 | 3.61 | 3.67 | 3.56 | 3.62 | 3.62 | 0.84% | 79,024 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.50 | 3.59 | 3.59 | -3.23% | 51,990 |
| Jan 14, 2026 | 3.59 | 3.75 | 3.58 | 3.71 | 3.71 | 4.51% | 150,352 |
| Jan 13, 2026 | 3.44 | 3.59 | 3.43 | 3.55 | 3.55 | 3.50% | 114,354 |
| Jan 12, 2026 | 3.38 | 3.48 | 3.37 | 3.43 | 3.43 | 1.48% | 61,435 |
| Jan 9, 2026 | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -2.31% | 126,308 |
| Jan 8, 2026 | 3.43 | 3.49 | 3.35 | 3.46 | 3.46 | 0.87% | 140,990 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -4.46% | 113,868 |
| Jan 6, 2026 | 3.76 | 3.77 | 3.57 | 3.59 | 3.59 | -4.52% | 97,201 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.72 | 3.76 | 3.76 | -4.08% | 170,507 |
| Jan 2, 2026 | 3.93 | 3.98 | 3.89 | 3.92 | 3.92 | -0.25% | 69,592 |
| Dec 31, 2025 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | -2.72% | 47,038 |
| Dec 30, 2025 | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | 0.75% | 27,016 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -4.52% | 51,116 |
| Dec 26, 2025 | 4.12 | 4.21 | 4.07 | 4.20 | 4.20 | 2.19% | 112,375 |
| Dec 24, 2025 | 3.97 | 4.20 | 3.97 | 4.11 | 4.11 | 3.79% | 101,744 |
| Dec 23, 2025 | 3.70 | 3.99 | 3.70 | 3.96 | 3.96 | 7.03% | 62,020 |
| Dec 22, 2025 | 3.83 | 3.87 | 3.69 | 3.70 | 3.70 | -2.63% | 124,630 |
| Dec 19, 2025 | 3.79 | 3.88 | 3.74 | 3.80 | 3.80 | 0.26% | 131,620 |
| Dec 18, 2025 | 3.91 | 3.96 | 3.79 | 3.79 | 3.79 | -3.56% | 143,131 |
| Dec 17, 2025 | 3.94 | 3.94 | 3.75 | 3.93 | 3.93 | -0.51% | 163,352 |
| Dec 16, 2025 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | -1.50% | 83,816 |
| Dec 15, 2025 | 4.04 | 4.06 | 3.94 | 4.01 | 4.01 | -1.47% | 68,288 |
| Dec 12, 2025 | 4.08 | 4.16 | 3.99 | 4.07 | 4.07 | 0.49% | 144,887 |
| Dec 11, 2025 | 4.01 | 4.09 | 3.96 | 4.05 | 4.05 | -0.25% | 74,413 |
| Dec 10, 2025 | 4.00 | 4.08 | 3.95 | 4.06 | 4.06 | 1.25% | 66,183 |
| Dec 9, 2025 | 3.96 | 4.04 | 3.90 | 4.01 | 4.01 | 1.52% | 43,553 |
| Dec 8, 2025 | 4.03 | 4.05 | 3.92 | 3.95 | 3.95 | -1.74% | 47,330 |
| Dec 5, 2025 | 4.08 | 4.27 | 4.01 | 4.02 | 4.02 | -1.11% | 124,533 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.01 | 4.07 | 4.07 | -0.61% | 85,597 |
| Dec 3, 2025 | 3.99 | 4.11 | 3.94 | 4.09 | 4.09 | 2.51% | 83,364 |
| Dec 2, 2025 | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | -0.75% | 34,733 |
| Dec 1, 2025 | 4.00 | 4.07 | 3.94 | 4.02 | 4.02 | - | 35,546 |
| Nov 28, 2025 | 4.00 | 4.11 | 4.00 | 4.02 | 4.02 | -0.74% | 46,458 |
| Nov 26, 2025 | 3.87 | 4.08 | 3.83 | 4.05 | 4.05 | 3.85% | 90,242 |
| Nov 25, 2025 | 3.86 | 3.90 | 3.71 | 3.90 | 3.90 | 1.30% | 85,270 |
| Nov 24, 2025 | 3.91 | 3.94 | 3.85 | 3.85 | 3.85 | -2.04% | 36,011 |
| Nov 21, 2025 | 3.87 | 4.04 | 3.87 | 3.93 | 3.93 | 1.03% | 92,533 |
| Nov 20, 2025 | 4.00 | 4.07 | 3.89 | 3.89 | 3.89 | -2.99% | 60,353 |
| Nov 19, 2025 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -3.84% | 47,502 |
| Nov 18, 2025 | 4.06 | 4.25 | 4.03 | 4.17 | 4.17 | 0.72% | 137,083 |
| Nov 17, 2025 | 3.99 | 4.22 | 3.99 | 4.14 | 4.14 | 3.24% | 53,333 |
| Nov 14, 2025 | 3.87 | 4.10 | 3.87 | 4.01 | 4.01 | 1.01% | 83,055 |
| Nov 13, 2025 | 3.99 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 60,558 |
| Nov 12, 2025 | 4.12 | 4.12 | 3.87 | 4.01 | 4.01 | -4.30% | 127,543 |