Skip to main content
Koil Energy Solutions, Inc. (KLNG)
OTCMKTS · Delayed Price · Currency is USD
2.210
+0.010 (0.45%)
Mar 9, 2026, 2:13 PM EST

Koil Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.222.272.052.202.202.47%26,344
Mar 5, 20262.102.162.102.152.151.04%4,025
Mar 4, 20262.252.252.092.132.13-2.52%9,859
Mar 3, 20262.122.252.122.182.183.32%13,982
Mar 2, 20262.352.352.052.112.11-10.21%18,398
Feb 27, 20262.202.352.202.352.353.52%403
Feb 26, 20262.302.442.192.272.27-5.14%11,679
Feb 25, 20262.432.432.272.392.391.83%955
Feb 24, 20262.502.502.252.352.351.82%16,572
Feb 23, 20262.422.422.312.312.31-5.41%413
Feb 20, 20262.352.442.352.442.44-2.40%10,266
Feb 19, 20262.452.502.452.502.501.63%872
Feb 18, 20262.352.642.352.462.468.23%18,761
Feb 17, 20262.302.302.232.272.27-3.28%1,551
Feb 13, 20262.302.462.302.352.35-15,049
Feb 12, 20262.352.352.352.352.350.43%569
Feb 11, 20262.292.342.232.342.344.00%11,826
Feb 10, 20262.292.292.192.252.25-1.32%34,034
Feb 9, 20262.252.292.252.282.286.05%5,650
Feb 6, 20262.052.152.052.152.150.94%17,252
Feb 5, 20262.022.132.022.132.130.57%4,211
Feb 4, 20262.062.202.002.122.12-1.94%22,662
Feb 3, 20262.152.172.062.162.16-4.64%43,398
Feb 2, 20262.292.292.182.272.27-1.09%1,151
Jan 30, 20262.162.292.162.292.291.78%3,685
Jan 29, 20262.222.282.182.252.251.44%12,726
Jan 28, 20262.202.252.102.222.22-0.98%50,430
Jan 27, 20262.352.362.242.242.24-4.68%1,781
Jan 26, 20262.402.402.202.352.35-3.29%40,782
Jan 23, 20262.472.472.432.432.43-2.41%1,131
Jan 22, 20262.502.592.472.492.490.81%34,945
Jan 21, 20262.552.552.472.472.47-3.14%5,540
Jan 20, 20262.652.712.502.552.55-6.59%35,660
Jan 16, 20262.702.732.662.732.73-1,932
Jan 15, 20262.662.732.582.732.730.55%29,588
Jan 14, 20262.622.742.622.722.723.23%10,238
Jan 13, 20262.702.732.632.632.63-0.38%16,874
Jan 12, 20262.542.712.362.642.643.53%200,488
Jan 9, 20262.512.552.432.552.550.79%22,143
Jan 8, 20262.442.532.442.532.534.76%21,550
Jan 7, 20262.552.562.382.422.41-9.41%74,392
Jan 6, 20262.502.682.502.672.678.82%58,160
Jan 5, 20262.262.452.252.452.455.60%25,475
Jan 2, 20262.312.352.312.322.320.43%7,246
Dec 31, 20252.452.452.252.312.31-3.75%16,311
Dec 30, 20252.342.402.302.402.405.26%7,623
Dec 29, 20252.282.282.282.282.28-4,984
Dec 26, 20252.402.442.262.282.28-5.39%20,616
Dec 24, 20252.412.412.412.412.41-2.43%2,600
Dec 23, 20252.352.502.312.472.471.98%16,585
Dec 22, 20252.352.422.352.422.423.06%1,751
Dec 19, 20252.382.382.352.352.35-4.08%3,574
Dec 18, 20252.452.472.372.452.450.82%11,058
Dec 17, 20252.452.502.352.432.43-2.80%28,262
Dec 16, 20252.502.502.402.502.50-28,390
Dec 15, 20252.532.532.432.502.50-1.96%39,676
Dec 12, 20252.502.652.502.552.554.94%26,937
Dec 11, 20252.692.692.402.432.43-9.33%15,663
Dec 10, 20252.702.782.432.682.68-1.83%59,705
Dec 9, 20252.792.812.732.732.73-0.73%14,488
Dec 8, 20252.512.882.492.752.7510.00%20,373
Dec 5, 20252.402.502.252.502.503.73%33,504
Dec 4, 20252.172.412.172.412.419.55%23,725
Dec 3, 20252.272.312.202.202.20-7.95%30,499
Dec 2, 20252.382.482.362.392.393.91%19,290
Dec 1, 20252.372.372.302.302.30-2.95%3,323
Nov 28, 20252.372.372.372.372.371.72%7,027
Nov 26, 20252.272.342.252.332.332.64%23,099
Nov 25, 20252.242.372.232.272.270.89%9,129
Nov 24, 20252.182.252.172.252.253.78%16,762
Nov 21, 20252.272.302.082.172.17-4.07%36,231
Nov 20, 20252.262.272.262.262.260.04%1,805
Nov 19, 20252.212.302.172.262.263.62%24,879
Nov 18, 20252.192.212.162.182.18-17,320
Nov 17, 20252.172.262.052.182.180.46%49,765
Nov 14, 20252.302.302.002.172.17-8.82%48,645
Nov 13, 20252.462.462.342.382.38-3.25%13,935
Nov 12, 20252.502.502.422.462.46-0.81%18,456
Nov 11, 20252.442.502.272.482.480.20%30,427
Nov 10, 20252.302.502.272.482.485.77%33,042
Nov 7, 20252.372.372.132.342.34-4.45%39,766
Nov 6, 20252.552.552.382.452.45-1.17%22,335
Nov 5, 20252.492.552.422.482.48-5.74%28,997
Nov 4, 20252.502.642.442.632.63-0.04%10,528
Nov 3, 20252.632.632.632.632.63-1.13%1,173
Oct 31, 20252.512.662.492.662.662.31%33,733
Oct 30, 20252.572.622.572.602.60-0.76%11,426
Oct 29, 20252.642.662.622.622.62-1.87%3,542
Oct 28, 20252.682.682.652.672.67-0.74%6,743
Oct 27, 20252.712.712.642.692.69-0.74%14,537
Oct 24, 20252.642.712.642.712.714.23%19,860
Oct 23, 20252.612.612.512.602.60-1.14%23,356
Oct 22, 20252.712.712.622.632.63-2.92%19,842
Oct 21, 20252.742.802.702.712.710.74%29,868
Oct 20, 20252.752.752.652.692.69-0.04%25,421
Oct 17, 20252.682.752.662.692.690.19%15,007
Oct 16, 20252.782.802.692.692.69-2.36%40,701
Oct 15, 20252.792.842.742.752.75-0.36%26,635
Oct 14, 20252.892.922.732.762.76-1.43%41,508
Oct 13, 20252.633.062.632.802.8011.55%75,664