KPX Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	52,800.00	53,100.00	50,700.00	52,900.00	-	-10.00%	18,236
Nov 26, 2025	58,666.67	59,000.00	56,333.33	58,777.78	58,777.78	-	16,412
Nov 25, 2025	58,222.22	59,555.56	57,888.89	58,777.78	58,777.78	0.95%	14,274
Nov 24, 2025	56,333.33	58,555.56	55,777.78	58,222.22	58,222.22	3.76%	17,960
Nov 21, 2025	55,444.44	56,111.11	55,055.56	56,111.11	56,111.11	0.60%	6,589
Nov 20, 2025	55,388.89	56,222.22	55,388.89	55,777.78	55,777.78	-	4,857
Nov 19, 2025	55,166.67	55,888.89	54,888.89	55,777.78	55,777.78	1.11%	3,475
Nov 18, 2025	56,000.00	56,111.11	55,055.56	55,166.67	55,166.67	-1.49%	8,074
Nov 17, 2025	56,333.33	56,333.33	55,555.56	56,000.00	56,000.00	-0.79%	10,725
Nov 14, 2025	55,333.33	57,111.11	55,055.56	56,444.44	56,444.44	1.20%	32,990
Nov 13, 2025	55,777.78	56,111.11	55,166.67	55,777.78	55,777.78	-	8,213
Nov 12, 2025	55,222.22	56,111.11	54,611.11	55,777.78	55,777.78	1.52%	8,233
Nov 11, 2025	55,333.33	55,666.67	54,222.22	54,944.44	54,944.44	-0.60%	5,570
Nov 10, 2025	54,444.44	55,388.89	54,333.33	55,277.78	55,277.78	1.53%	3,631
Nov 7, 2025	53,555.56	55,000.00	53,500.00	54,444.44	54,444.44	1.55%	4,658
Nov 6, 2025	53,055.56	54,000.00	52,944.44	53,611.11	53,611.11	1.15%	2,497
Nov 5, 2025	53,277.78	53,444.44	52,666.67	53,000.00	53,000.00	-0.83%	6,529
Nov 4, 2025	53,111.11	53,833.33	52,833.33	53,444.44	53,444.44	0.84%	2,544
Nov 3, 2025	53,333.33	53,833.33	52,888.89	53,000.00	53,000.00	-0.31%	3,775
Oct 31, 2025	53,444.44	53,500.00	52,888.89	53,166.67	53,166.67	-0.52%	4,179
Oct 30, 2025	53,777.78	54,055.56	53,055.56	53,444.44	53,444.44	-1.03%	7,262
Oct 29, 2025	54,000.00	54,555.56	53,555.56	54,000.00	54,000.00	-0.41%	3,765
Oct 28, 2025	54,388.89	54,388.89	53,722.22	54,222.22	54,222.22	-0.31%	4,153
Oct 27, 2025	54,111.11	55,111.11	53,888.89	54,388.89	54,388.89	0.41%	5,493
Oct 24, 2025	54,444.44	55,111.11	53,888.89	54,166.67	54,166.67	-0.41%	6,058
Oct 23, 2025	54,777.78	55,166.67	54,222.22	54,388.89	54,388.89	-0.71%	3,802
Oct 22, 2025	54,222.22	54,888.89	53,833.33	54,777.78	54,777.78	1.23%	3,671
Oct 21, 2025	53,666.67	54,777.78	53,555.56	54,111.11	54,111.11	0.62%	3,670
Oct 20, 2025	53,444.44	53,777.78	52,972.22	53,777.78	53,777.78	0.31%	4,487
Oct 17, 2025	53,944.44	54,611.11	53,333.33	53,611.11	53,611.11	-0.52%	7,730
Oct 16, 2025	54,166.67	54,777.78	53,777.78	53,888.89	53,888.89	-0.82%	6,842
Oct 15, 2025	54,388.89	54,444.44	54,111.11	54,333.33	54,333.33	-	1,734
Oct 14, 2025	54,777.78	54,888.89	54,111.11	54,333.33	54,333.33	-0.81%	2,848
Oct 13, 2025	54,722.22	54,888.89	54,277.78	54,777.78	54,777.78	-	3,419
Oct 10, 2025	54,833.33	55,333.33	54,722.22	54,777.78	54,777.78	-0.10%	6,439
Oct 2, 2025	54,222.22	55,555.56	53,833.33	54,833.33	54,833.33	1.75%	6,094
Oct 1, 2025	54,444.44	54,666.67	53,888.89	53,888.89	53,888.89	-0.82%	6,366
Sep 30, 2025	54,111.11	54,666.67	53,833.33	54,333.33	54,333.33	-	5,195
Sep 29, 2025	54,555.56	54,777.78	54,055.56	54,333.33	54,333.33	-0.41%	6,927
Sep 26, 2025	54,388.89	54,833.33	54,277.78	54,555.56	54,555.56	-0.51%	3,648
Sep 25, 2025	55,388.89	55,388.89	54,833.33	54,833.33	54,833.33	-0.70%	3,812
Sep 24, 2025	55,111.11	56,000.00	54,833.33	55,222.22	55,222.22	-0.30%	7,752
Sep 23, 2025	55,888.89	56,000.00	54,888.89	55,388.89	55,388.89	-0.70%	4,538
Sep 22, 2025	55,000.00	56,000.00	54,388.89	55,777.78	55,777.78	1.62%	7,952
Sep 19, 2025	56,000.00	56,111.11	54,833.33	54,888.89	54,888.89	-1.10%	6,955
Sep 18, 2025	55,888.89	56,000.00	55,444.44	55,500.00	55,500.00	-0.30%	6,145
Sep 17, 2025	55,666.67	56,000.00	55,555.56	55,666.67	55,666.67	0.20%	4,059
Sep 16, 2025	56,222.22	56,333.33	55,555.56	55,555.56	55,555.56	-0.40%	4,341
Sep 15, 2025	55,666.67	56,444.44	55,444.44	55,777.78	55,777.78	0.40%	7,461
Sep 12, 2025	56,111.11	56,222.22	55,388.89	55,555.56	55,555.56	-0.79%	3,093