Skip to main content
Koil Energy Solutions, Inc. (KLNG)
OTCMKTS · Delayed Price · Currency is USD
1.960
-0.091 (-4.44%)
At close: Apr 28, 2026

Koil Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.072.091.961.961.96-4.44%8,056
Apr 27, 20262.012.151.992.052.05-1.39%7,588
Apr 24, 20262.302.302.082.082.08-7.56%12,508
Apr 23, 20262.182.252.182.252.252.27%4,924
Apr 22, 20262.072.202.072.202.209.45%15,669
Apr 21, 20262.002.132.002.012.01-4.29%4,757
Apr 20, 20262.102.141.922.102.10-2.33%5,476
Apr 17, 20261.902.151.902.152.158.59%3,656
Apr 16, 20261.901.981.811.981.987.03%3,114
Apr 15, 20261.901.901.851.851.85-2.12%3,866
Apr 14, 20261.791.891.791.891.898.00%14,900
Apr 13, 20261.751.761.701.751.75-5.41%99,978
Apr 10, 20261.891.991.781.851.85-3.14%31,797
Apr 9, 20261.921.941.831.911.91-0.52%8,853
Apr 8, 20261.991.991.901.921.92-3.52%27,036
Apr 7, 20262.032.051.991.991.99-0.50%16,347
Apr 6, 20262.062.142.002.002.00-5.21%17,490
Apr 2, 20262.072.112.062.112.112.43%15,316
Apr 1, 20262.222.232.062.062.06-4.63%70,669
Mar 31, 20262.202.202.082.162.16-3.57%23,081
Mar 30, 20262.202.302.202.242.244.77%5,192
Mar 27, 20262.222.222.102.142.14-2.82%2,971
Mar 26, 20262.152.252.152.202.204.66%3,183
Mar 25, 20262.152.152.102.102.10-2.46%2,443
Mar 24, 20262.122.162.122.162.161.65%1,077
Mar 20, 20262.162.172.122.122.12-1.40%4,315
Mar 19, 20262.352.352.022.152.15-8.51%13,850
Mar 18, 20262.352.352.352.352.353.98%381
Mar 16, 20262.092.282.092.262.268.13%12,212
Mar 13, 20262.222.332.092.092.091.46%13,837
Mar 12, 20262.472.602.002.062.06-16.33%43,497
Mar 11, 20262.212.592.152.462.469.91%14,074
Mar 10, 20262.272.402.242.242.242.75%9,580
Mar 9, 20262.182.182.182.182.18-0.91%590
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