KGEI(KGEI)
KGEI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $6.50 | $6.50 | $6.34 | $6.38 | 92,014 |
| 10/13/2026 | $6.56 | $6.63 | $6.47 | $6.52 | 126,621 |
| 10/12/2026 | $6.51 | $6.58 | $6.43 | $6.49 | 99,025 |
| 10/9/2026 | $6.43 | $6.54 | $6.43 | $6.45 | 116,800 |
| 10/8/2026 | $6.59 | $6.59 | $6.37 | $6.46 | 93,900 |
| 10/7/2026 | $6.40 | $6.49 | $6.28 | $6.35 | 105,979 |
| 10/6/2026 | $6.50 | $6.50 | $6.23 | $6.36 | 86,926 |
| 10/5/2026 | $6.30 | $6.46 | $6.04 | $6.42 | 207,249 |
| 10/2/2026 | $6.05 | $6.18 | $5.83 | $6.16 | 142,100 |
| 10/1/2026 | $6.29 | $6.29 | $6.01 | $6.12 | 145,800 |
| 9/30/2026 | $6.26 | $6.26 | $6.10 | $6.18 | 328,544 |
| 9/29/2026 | $6.31 | $6.45 | $6.09 | $6.13 | 233,361 |
| 9/28/2026 | $6.58 | $6.58 | $6.37 | $6.43 | 240,700 |
| 9/25/2026 | $6.57 | $6.57 | $6.27 | $6.35 | 114,826 |
| 9/24/2026 | $6.57 | $6.67 | $6.47 | $6.58 | 84,826 |
| 9/23/2026 | $6.66 | $6.72 | $6.47 | $6.47 | 197,208 |
| 9/22/2026 | $6.67 | $6.76 | $6.55 | $6.59 | 118,325 |
| 9/21/2026 | $6.88 | $6.92 | $6.58 | $6.70 | 156,500 |
| 9/18/2026 | $6.75 | $6.90 | $6.71 | $6.82 | 206,628 |
| 9/17/2026 | $6.83 | $6.83 | $6.61 | $6.70 | 152,100 |
| 9/16/2026 | $6.93 | $6.94 | $6.69 | $6.85 | 248,800 |
| 9/15/2026 | $6.60 | $6.91 | $6.60 | $6.88 | 232,574 |
| 9/14/2026 | $6.69 | $6.73 | $6.55 | $6.57 | 141,800 |
| 9/11/2026 | $6.45 | $6.59 | $6.41 | $6.56 | 102,720 |
| 9/10/2026 | $6.83 | $6.88 | $6.47 | $6.53 | 143,400 |
| 9/9/2026 | $6.45 | $6.74 | $6.28 | $6.72 | 308,027 |
| 9/8/2026 | $6.27 | $6.43 | $6.24 | $6.36 | 123,134 |
| 9/4/2026 | $6.21 | $6.29 | $6.09 | $6.15 | 87,014 |
| 9/3/2026 | $6.60 | $6.62 | $6.25 | $6.28 | 112,400 |
| 9/2/2026 | $6.22 | $6.53 | $6.18 | $6.41 | 206,800 |
| 9/1/2026 | $6.15 | $6.42 | $6.05 | $6.22 | 205,500 |
| 8/31/2026 | $5.97 | $6.10 | $5.76 | $6.03 | 181,148 |
| 8/28/2026 | $5.85 | $5.93 | $5.77 | $5.84 | 79,700 |
| 8/27/2026 | $5.73 | $5.88 | $5.64 | $5.85 | 134,700 |
| 8/26/2026 | $5.78 | $5.88 | $5.69 | $5.73 | 117,735 |
| 8/25/2026 | $5.93 | $5.96 | $5.79 | $5.80 | 103,233 |
| 8/24/2026 | $6.04 | $6.09 | $5.89 | $5.98 | 105,950 |
| 8/21/2026 | $6.08 | $6.12 | $5.95 | $6.09 | 112,941 |
| 8/20/2026 | $6.16 | $6.17 | $6.05 | $6.09 | 124,300 |
| 8/19/2026 | $6.09 | $6.14 | $6.04 | $6.04 | 110,403 |
| 8/18/2026 | $6.12 | $6.12 | $5.92 | $6.09 | 130,014 |
| 8/17/2026 | $5.83 | $6.19 | $5.78 | $6.04 | 319,536 |
| 8/14/2026 | $5.70 | $5.79 | $5.53 | $5.77 | 133,100 |
| 8/13/2026 | $5.51 | $5.97 | $5.51 | $5.60 | 374,100 |
| 8/12/2026 | $5.33 | $5.45 | $5.24 | $5.42 | 92,300 |
| 8/11/2026 | $5.19 | $5.40 | $5.14 | $5.33 | 108,228 |
| 8/10/2026 | $5.12 | $5.31 | $5.12 | $5.21 | 137,200 |
| 8/7/2026 | $5.10 | $5.17 | $5.03 | $5.09 | 123,742 |
| 8/6/2026 | $4.97 | $5.17 | $4.92 | $5.10 | 96,806 |
| 8/5/2026 | $5.16 | $5.27 | $4.84 | $4.84 | 173,800 |
| 8/4/2026 | $5.23 | $5.23 | $5.02 | $5.14 | 124,100 |
| 8/3/2026 | $5.11 | $5.39 | $5.07 | $5.34 | 192,800 |
| 7/31/2026 | $5.05 | $5.20 | $5.04 | $5.19 | 103,410 |
| 7/30/2026 | $5.09 | $5.11 | $4.97 | $5.07 | 83,200 |
| 7/29/2026 | $5.05 | $5.19 | $4.96 | $5.15 | 113,925 |
| 7/28/2026 | $5.02 | $5.07 | $4.85 | $4.86 | 131,000 |
| 7/27/2026 | $5.14 | $5.20 | $5.00 | $5.04 | 153,704 |
| 7/24/2026 | $5.40 | $5.44 | $5.30 | $5.31 | 140,802 |
| 7/23/2026 | $5.44 | $5.46 | $5.34 | $5.40 | 212,100 |
| 7/22/2026 | $5.28 | $5.50 | $5.21 | $5.29 | 135,333 |
| 7/21/2026 | $5.23 | $5.27 | $5.10 | $5.24 | 127,900 |
| 7/20/2026 | $5.22 | $5.30 | $5.08 | $5.22 | 77,125 |
| 7/17/2026 | $5.13 | $5.26 | $5.04 | $5.23 | 110,029 |
| 7/16/2026 | $5.10 | $5.25 | $5.07 | $5.07 | 73,504 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
