KEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.58	41.14	40.43	41.04	-	-0.86%	16,363
Mar 5, 2026	41.76	42.20	40.75	41.39	41.39	-3.11%	22,336
Mar 4, 2026	42.28	43.71	41.95	42.72	42.72	1.04%	33,915
Mar 3, 2026	41.84	42.46	40.88	42.28	42.28	-5.50%	43,357
Mar 2, 2026	44.09	44.95	44.09	44.74	44.74	-1.88%	24,509
Feb 27, 2026	45.20	45.66	45.14	45.60	45.60	-0.40%	33,393
Feb 26, 2026	46.16	46.16	45.20	45.78	45.78	-0.28%	33,590
Feb 25, 2026	45.90	45.95	45.68	45.91	45.91	1.39%	24,946
Feb 24, 2026	44.88	45.38	44.83	45.28	45.28	2.40%	28,125
Feb 23, 2026	44.33	44.40	44.04	44.22	44.22	-0.76%	13,269
Feb 20, 2026	43.84	44.66	43.77	44.56	44.56	2.20%	18,046
Feb 19, 2026	43.31	43.60	43.19	43.60	43.60	-0.11%	12,031
Feb 18, 2026	43.48	43.86	43.35	43.65	43.65	0.55%	33,228
Feb 17, 2026	43.38	43.52	42.85	43.41	43.41	-0.98%	32,875
Feb 13, 2026	43.56	43.84	42.92	43.84	43.84	0.50%	27,973
Feb 12, 2026	44.24	44.24	43.42	43.62	43.62	-0.84%	21,365
Feb 11, 2026	43.56	43.99	43.29	43.99	43.99	2.42%	23,631
Feb 10, 2026	43.02	43.06	42.79	42.95	42.95	0.10%	26,423
Feb 9, 2026	42.36	42.94	42.36	42.91	42.91	1.23%	16,846
Feb 6, 2026	41.82	42.41	41.82	42.39	42.39	2.82%	16,794
Feb 5, 2026	41.21	41.56	40.97	41.23	41.23	-0.66%	39,345
Feb 4, 2026	42.37	42.37	41.24	41.50	41.50	-1.21%	40,201
Feb 3, 2026	42.33	43.04	41.66	42.01	42.01	1.23%	25,135
Feb 2, 2026	40.87	41.60	40.85	41.50	41.50	0.73%	37,377
Jan 30, 2026	41.81	41.82	41.02	41.20	41.20	-1.67%	39,652
Jan 29, 2026	42.49	42.49	41.35	41.90	41.90	-1.30%	29,113
Jan 28, 2026	42.54	42.54	42.05	42.45	42.45	0.71%	57,781
Jan 27, 2026	41.75	42.40	41.71	42.15	42.15	2.43%	76,453
Jan 26, 2026	41.35	42.00	41.12	41.15	41.15	-0.06%	41,664
Jan 23, 2026	40.88	42.00	40.57	41.18	41.18	0.77%	45,553
Jan 22, 2026	40.93	49.43	40.71	40.86	40.86	0.39%	67,624
Jan 21, 2026	39.86	41.22	39.85	40.70	40.70	2.39%	87,728
Jan 20, 2026	39.44	41.59	39.25	39.75	39.75	0.59%	202,795
Jan 16, 2026	39.50	39.53	39.42	39.52	39.52	-0.04%	12,022
Jan 15, 2026	39.64	39.66	39.44	39.53	39.53	0.79%	1,733
Jan 14, 2026	38.98	39.22	38.88	39.22	39.22	0.95%	11,664
Jan 13, 2026	39.13	39.13	38.80	38.85	38.85	-0.77%	16,762
Jan 12, 2026	39.00	39.15	38.80	39.15	39.15	0.92%	8,919
Jan 9, 2026	38.75	38.85	38.54	38.79	38.79	0.41%	10,095
Jan 8, 2026	38.71	38.71	38.45	38.64	38.64	-0.14%	3,171
Jan 7, 2026	38.69	38.81	38.68	38.69	38.69	-0.49%	3,190
Jan 6, 2026	38.71	38.93	38.71	38.88	38.88	1.03%	8,785
Jan 5, 2026	38.38	38.54	38.26	38.48	38.48	1.52%	2,769
Jan 2, 2026	37.88	37.94	37.73	37.91	37.91	2.23%	1,720
Dec 31, 2025	37.22	37.23	37.08	37.08	37.08	-0.24%	7,230
Dec 30, 2025	37.14	37.27	37.07	37.17	37.17	0.73%	3,322
Dec 29, 2025	37.00	37.02	36.90	36.90	36.86	-0.09%	2,490
Dec 26, 2025	36.89	36.99	36.82	36.94	36.89	0.54%	2,298
Dec 24, 2025	36.75	36.79	36.71	36.74	36.70	0.10%	1,565
Dec 23, 2025	36.43	36.70	36.43	36.70	36.66	0.85%	24,460
Dec 22, 2025	36.47	36.47	36.32	36.39	36.35	-3.04%	10,818
Dec 19, 2025	37.17	37.53	37.17	37.53	36.31	1.44%	3,598
Dec 18, 2025	37.03	37.11	36.93	37.00	35.80	1.43%	12,318
Dec 17, 2025	37.00	37.06	36.47	36.48	35.29	-0.70%	4,406
Dec 16, 2025	36.85	36.86	36.69	36.73	35.54	-0.79%	5,242
Dec 15, 2025	37.37	37.37	37.03	37.03	35.83	0.34%	9,779
Dec 12, 2025	37.32	37.32	36.89	36.90	35.70	-1.42%	10,054
Dec 11, 2025	37.26	37.55	37.26	37.43	36.22	-0.44%	7,937
Dec 10, 2025	37.22	37.60	37.22	37.60	36.38	1.36%	10,673
Dec 9, 2025	37.03	37.20	37.01	37.10	35.89	0.38%	9,189
Dec 8, 2025	37.08	37.08	36.93	36.96	35.76	-0.19%	6,742
Dec 5, 2025	37.17	37.17	37.03	37.03	35.83	0.73%	4,064
Dec 4, 2025	36.86	36.86	36.67	36.76	35.56	-0.27%	2,762
Dec 3, 2025	36.75	36.86	36.75	36.86	35.66	0.28%	2,633
Dec 2, 2025	36.72	36.75	36.62	36.75	35.56	0.64%	2,606
Dec 1, 2025	36.65	36.68	36.48	36.52	35.33	-0.38%	6,261
Nov 28, 2025	36.54	36.66	36.51	36.66	35.47	-0.05%	1,643
Nov 26, 2025	36.45	36.70	36.45	36.68	35.49	1.69%	2,331
Nov 25, 2025	35.85	36.07	35.85	36.07	34.90	0.21%	6,031
Nov 24, 2025	35.78	36.03	35.78	35.99	34.83	0.99%	6,080
Nov 21, 2025	35.48	35.85	35.28	35.64	34.49	-0.30%	7,460
Nov 20, 2025	36.68	36.68	35.73	35.75	34.59	-1.32%	3,007
Nov 19, 2025	36.24	36.27	36.09	36.23	35.05	-0.01%	3,627
Nov 18, 2025	36.12	36.35	35.96	36.23	35.06	-0.53%	10,589
Nov 17, 2025	36.69	36.70	36.42	36.42	35.24	-1.43%	2,257
Nov 14, 2025	36.44	36.97	36.44	36.95	35.75	0.87%	4,835
Nov 13, 2025	37.32	37.32	36.59	36.63	35.44	-1.52%	6,438
Nov 12, 2025	37.19	37.23	37.12	37.20	35.99	0.18%	3,834
Nov 11, 2025	37.00	37.16	36.99	37.13	35.93	0.44%	6,449
Nov 10, 2025	36.84	36.98	36.75	36.97	35.77	2.00%	4,077
Nov 7, 2025	36.00	36.24	35.83	36.24	35.07	-0.31%	9,018
Nov 6, 2025	36.72	36.77	36.28	36.36	35.18	-1.51%	10,984
Nov 5, 2025	36.79	36.97	36.79	36.91	35.72	1.13%	1,936
Nov 4, 2025	36.63	36.75	36.50	36.50	35.32	-2.12%	2,619
Nov 3, 2025	37.19	37.29	37.07	37.29	36.08	1.08%	8,245
Oct 31, 2025	36.96	36.96	36.79	36.89	35.70	-0.12%	3,802
Oct 30, 2025	37.05	37.05	36.94	36.94	35.74	-0.83%	6,144
Oct 29, 2025	37.43	37.43	37.14	37.25	36.04	0.56%	1,510
Oct 28, 2025	36.96	37.04	36.93	37.04	35.84	0.13%	1,432
Oct 27, 2025	37.07	37.07	36.89	36.99	35.79	0.98%	11,222
Oct 24, 2025	36.61	36.68	36.61	36.63	35.44	0.71%	1,615
Oct 23, 2025	36.27	36.42	36.24	36.37	35.19	0.48%	4,100
Oct 22, 2025	36.26	36.41	36.07	36.20	35.03	0.09%	3,006
Oct 21, 2025	36.26	36.35	36.14	36.17	34.99	-0.98%	3,918
Oct 20, 2025	36.48	36.61	36.48	36.52	35.34	1.28%	3,240
Oct 17, 2025	35.90	36.11	35.89	36.06	34.90	0.26%	2,885
Oct 16, 2025	36.03	36.18	35.75	35.97	34.81	1.00%	6,075
Oct 15, 2025	35.69	35.69	35.62	35.62	34.46	1.71%	1,435
Oct 14, 2025	34.92	35.18	34.92	35.02	33.88	-0.79%	2,285
Oct 13, 2025	35.10	35.37	35.10	35.30	34.15	2.87%	4,293