Koil Energy Solutions, Inc. KLNG
2.68 USD +0.08 (+3.08%)
Regular-session close
2.59 Day range 2.75
1.70 52-week range 3.35
- YTD
- +16.02%
- 1 year
- +12.61%
KLNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.67 | 2.75 | 2.59 | 2.59 | -0.01 | -0.38% | 6,715 |
| Nov 12, 2026 | 2.40 | 2.63 | 2.40 | 2.60 | +0.16 | +6.56% | 26,200 |
| Nov 11, 2026 | 2.43 | 2.46 | 2.42 | 2.44 | +0.02 | +0.83% | 3,400 |
| Nov 10, 2026 | 2.34 | 2.42 | 2.32 | 2.42 | +0.08 | +3.42% | 12,100 |
| Nov 9, 2026 | 2.35 | 2.35 | 2.32 | 2.34 | +0.02 | +0.86% | 12,100 |
| Nov 6, 2026 | 2.46 | 2.46 | 2.32 | 2.32 | -0.06 | -2.52% | 13,800 |
| Nov 5, 2026 | 2.46 | 2.46 | 2.36 | 2.38 | -0.07 | -2.86% | 27,600 |
| Nov 4, 2026 | 2.75 | 2.75 | 2.45 | 2.45 | -0.18 | -6.84% | 13,500 |
| Nov 3, 2026 | 2.62 | 2.68 | 2.61 | 2.63 | +0.04 | +1.54% | 9,100 |
| Nov 2, 2026 | 2.52 | 2.64 | 2.50 | 2.59 | +0.04 | +1.57% | 10,600 |
| Oct 30, 2026 | 2.62 | 2.62 | 2.50 | 2.55 | -0.05 | -1.92% | 27,800 |
| Oct 29, 2026 | 2.79 | 2.79 | 2.57 | 2.60 | -0.15 | -5.45% | 45,700 |
| Oct 28, 2026 | 2.85 | 2.85 | 2.46 | 2.75 | -0.12 | -4.18% | 83,700 |
| Oct 27, 2026 | 2.89 | 2.89 | 2.87 | 2.87 | +0.04 | +1.41% | 2,300 |
| Oct 26, 2026 | 2.85 | 2.92 | 2.83 | 2.83 | -0.01 | -0.35% | 10,800 |
| Oct 23, 2026 | 2.76 | 2.87 | 2.74 | 2.84 | +0.07 | +2.53% | 8,500 |
| Oct 22, 2026 | 2.83 | 2.85 | 2.77 | 2.77 | -0.03 | -1.07% | 900 |
| Oct 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 2.91 | 2.91 | 2.80 | 2.80 | -0.11 | -3.78% | 26,100 |
| Oct 19, 2026 | 2.96 | 3.02 | 2.90 | 2.91 | +0.01 | +0.34% | 141,800 |
| Oct 16, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | -0.16 | -5.23% | 4,400 |
| Oct 15, 2026 | 3.20 | 3.20 | 2.90 | 3.06 | +0.08 | +2.68% | 13,600 |
| Oct 14, 2026 | 2.99 | 3.12 | 2.97 | 2.98 | -0.01 | -0.33% | 102,900 |
| Oct 13, 2026 | 3.03 | 3.03 | 2.90 | 2.99 | -0.06 | -1.97% | 6,200 |
| Oct 12, 2026 | 3.05 | 3.05 | 3.01 | 3.05 | -0.01 | -0.33% | 8,000 |
| Oct 9, 2026 | 2.98 | 3.06 | 2.97 | 3.06 | +0.09 | +3.03% | 2,400 |
| Oct 8, 2026 | 2.95 | 3.06 | 2.90 | 2.97 | -0.03 | -1.00% | 31,300 |
| Oct 7, 2026 | 2.91 | 3.11 | 2.89 | 3.00 | +0.05 | +1.69% | 10,700 |
| Oct 6, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 0.00 | 0.00% | 6,600 |
| Oct 5, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | -0.02 | -0.67% | 600 |
| Oct 2, 2026 | 2.86 | 3.00 | 2.86 | 2.97 | -0.03 | -1.00% | 2,200 |
| Oct 1, 2026 | 3.01 | 3.01 | 2.97 | 3.00 | -0.05 | -1.64% | 11,100 |
| Sep 30, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | +0.04 | +1.33% | 7,300 |
| Sep 29, 2026 | 2.91 | 3.03 | 2.91 | 3.01 | 0.00 | 0.00% | 12,300 |
| Sep 28, 2026 | 2.96 | 3.06 | 2.96 | 3.01 | +0.04 | +1.35% | 14,800 |
| Sep 25, 2026 | 2.95 | 3.03 | 2.92 | 2.97 | -0.03 | -1.00% | 11,900 |
| Sep 24, 2026 | 2.99 | 3.04 | 2.95 | 3.00 | +0.03 | +1.01% | 20,500 |
| Sep 23, 2026 | 2.99 | 3.02 | 2.96 | 2.97 | 0.00 | 0.00% | 28,400 |
| Sep 22, 2026 | 2.90 | 3.03 | 2.86 | 2.97 | +0.04 | +1.37% | 38,900 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.80 | 2.93 | +0.03 | +1.03% | 12,800 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.80 | 2.90 | -0.05 | -1.69% | 15,500 |
| Sep 17, 2026 | 2.95 | 3.03 | 2.90 | 2.95 | +0.01 | +0.34% | 22,700 |
| Sep 16, 2026 | 3.04 | 3.04 | 2.85 | 2.94 | -0.05 | -1.67% | 4,800 |
| Sep 15, 2026 | 2.97 | 3.06 | 2.90 | 2.99 | +0.07 | +2.40% | 25,500 |
| Sep 14, 2026 | 2.89 | 3.01 | 2.89 | 2.92 | 0.00 | 0.00% | 4,100 |
| Sep 11, 2026 | 2.88 | 2.92 | 2.87 | 2.92 | 0.00 | 0.00% | 2,800 |
| Sep 10, 2026 | 3.02 | 3.05 | 2.90 | 2.92 | -0.10 | -3.31% | 11,300 |
| Sep 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00 | 0.00% | 300 |
| Sep 8, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | -0.03 | -0.98% | 27,900 |
| Sep 4, 2026 | 3.08 | 3.17 | 3.05 | 3.05 | -0.10 | -3.17% | 13,200 |
| Sep 3, 2026 | 3.04 | 3.15 | 2.95 | 3.15 | +0.10 | +3.28% | 28,300 |
| Sep 2, 2026 | 3.18 | 3.18 | 3.03 | 3.05 | -0.15 | -4.69% | 3,700 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | +0.04 | +1.27% | 2,000 |
| Aug 31, 2026 | 3.01 | 3.18 | 3.01 | 3.16 | +0.15 | +4.98% | 7,600 |
| Aug 28, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | +0.09 | +3.08% | 5,200 |
| Aug 27, 2026 | 2.97 | 3.00 | 2.90 | 2.92 | -0.12 | -3.95% | 10,400 |
| Aug 26, 2026 | 3.25 | 3.31 | 2.89 | 3.04 | -0.26 | -7.88% | 25,600 |
| Aug 25, 2026 | 3.21 | 3.35 | 3.21 | 3.30 | +0.10 | +3.12% | 9,800 |
| Aug 24, 2026 | 3.00 | 3.25 | 3.00 | 3.20 | +0.15 | +4.92% | 21,300 |
| Aug 21, 2026 | 3.25 | 3.30 | 3.00 | 3.05 | -0.11 | -3.48% | 14,000 |
| Aug 20, 2026 | 2.95 | 3.19 | 2.85 | 3.16 | +0.19 | +6.40% | 42,900 |
| Aug 19, 2026 | 2.90 | 2.97 | 2.80 | 2.97 | +0.09 | +3.13% | 14,200 |
| Aug 18, 2026 | 2.90 | 2.90 | 2.84 | 2.88 | -0.06 | -2.04% | 15,200 |
| Aug 17, 2026 | 2.94 | 2.97 | 2.80 | 2.94 | 0.00 | 0.00% | 36,500 |
| Aug 14, 2026 | 2.77 | 2.94 | 2.74 | 2.94 | +0.20 | +7.30% | 86,100 |
65 days, newest first. Daily bars as drawn on the KLNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.