KEMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.35	22.36	22.27	22.36	22.36	-0.29%	1,935
Jun 26, 2025	22.37	22.44	22.34	22.43	22.43	0.11%	3,258
Jun 25, 2025	22.48	22.48	22.36	22.40	22.40	-0.58%	4,068
Jun 24, 2025	22.33	22.56	22.33	22.53	22.53	3.61%	4,342
Jun 23, 2025	21.43	21.75	21.43	21.75	21.75	1.73%	761
Jun 20, 2025	21.56	21.56	21.38	21.38	21.38	-0.39%	443
Jun 18, 2025	21.45	21.57	21.45	21.46	21.46	1.11%	1,125
Jun 17, 2025	21.37	21.37	21.22	21.22	21.22	-1.88%	2,090
Jun 16, 2025	21.54	21.65	21.53	21.63	21.63	2.52%	3,095
Jun 13, 2025	21.26	21.26	21.10	21.10	21.10	-2.25%	1,385
Jun 12, 2025	21.62	21.64	21.56	21.58	21.58	0.55%	4,255
Jun 11, 2025	21.49	21.64	21.46	21.46	21.46	-0.28%	3,321
Jun 10, 2025	21.55	21.55	21.33	21.52	21.52	-0.01%	4,109
Jun 9, 2025	21.29	21.56	21.29	21.53	21.53	2.37%	1,633
Jun 6, 2025	20.92	21.05	20.92	21.03	21.03	0.23%	624
Jun 5, 2025	20.95	21.13	20.90	20.98	20.98	1.88%	18,209
Jun 4, 2025	20.59	20.59	20.59	20.59	20.59	1.51%	83
Jun 3, 2025	20.20	20.28	20.19	20.28	20.28	-0.07%	3,610
Jun 2, 2025	20.08	20.30	20.07	20.30	20.30	2.01%	4,933
May 30, 2025	19.98	19.99	19.80	19.90	19.90	-1.76%	1,419
May 29, 2025	20.47	20.51	20.22	20.26	20.26	0.46%	2,182
May 28, 2025	20.30	20.30	20.16	20.16	20.16	-0.82%	789
May 27, 2025	20.31	20.33	20.31	20.33	20.33	0.67%	1,165
May 23, 2025	19.96	20.19	19.96	20.19	20.19	-0.04%	545
May 22, 2025	20.15	20.25	20.15	20.20	20.20	-0.55%	1,348
May 21, 2025	20.54	20.54	20.31	20.31	20.31	-0.31%	7,274
May 20, 2025	20.44	20.44	20.38	20.38	20.38	0.15%	368
May 19, 2025	20.20	20.42	20.20	20.35	20.35	-0.56%	738
May 16, 2025	20.40	20.52	20.40	20.46	20.46	0.84%	2,153
May 15, 2025	20.21	20.30	20.21	20.29	20.29	-0.83%	1,304
May 14, 2025	20.51	20.58	20.44	20.46	20.46	1.41%	4,059
May 13, 2025	20.09	20.17	20.09	20.17	20.17	1.05%	338
May 12, 2025	20.01	20.01	19.82	19.97	19.97	3.60%	933
May 9, 2025	19.32	19.32	19.27	19.27	19.27	0.04%	133
May 8, 2025	19.24	19.34	19.19	19.26	19.26	0.01%	1,323
May 7, 2025	19.30	19.30	19.21	19.26	19.26	-1.32%	683
May 6, 2025	19.48	19.59	19.48	19.52	19.52	0.14%	825
May 5, 2025	19.58	19.60	19.48	19.49	19.49	0.53%	2,619
May 2, 2025	19.32	19.39	19.29	19.39	19.39	4.08%	936
May 1, 2025	18.70	18.70	18.59	18.63	18.63	0.71%	1,285
Apr 30, 2025	18.47	18.50	18.47	18.50	18.50	-0.25%	996
Apr 29, 2025	18.58	18.58	18.53	18.55	18.55	0.63%	838
Apr 28, 2025	18.45	18.45	18.38	18.43	18.43	-0.09%	1,228
Apr 25, 2025	18.31	18.45	18.31	18.45	18.45	-0.16%	546
Apr 24, 2025	18.42	18.48	18.42	18.48	18.48	1.03%	249
Apr 23, 2025	18.50	18.61	18.24	18.29	18.29	1.01%	9,100
Apr 22, 2025	18.03	18.10	18.00	18.10	18.10	2.33%	783
Apr 21, 2025	17.76	17.76	17.57	17.69	17.69	-0.04%	520
Apr 17, 2025	17.76	17.78	17.70	17.70	17.70	0.77%	1,267
Apr 16, 2025	17.56	17.56	17.56	17.56	17.56	-1.50%	440