(KEMX)
AMEX: KEMX
· Real-Time Price · USD
32.72
-0.11 (-0.34%)
At close: Aug 20, 2025, 3:39 PM
32.85
0.40%
After-hours: Aug 20, 2025, 05:16 PM EDT
KEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 33.09 | 33.09 | 32.83 | 32.87 | 32.87 | -0.63% | 2,489 |
| Aug 18, 2025 | 33.04 | 33.12 | 33.04 | 33.08 | 33.08 | 0.33% | 4,339 |
| Aug 15, 2025 | 33.02 | 33.02 | 32.94 | 32.97 | 32.97 | 0.06% | 2,511 |
| Aug 14, 2025 | 33.01 | 33.05 | 32.89 | 32.95 | 32.95 | -1.08% | 6,400 |
| Aug 13, 2025 | 33.30 | 33.32 | 33.28 | 33.31 | 33.31 | 0.48% | 2,533 |
| Aug 12, 2025 | 32.90 | 33.16 | 32.90 | 33.15 | 33.15 | 1.35% | 800 |
| Aug 11, 2025 | 32.77 | 32.80 | 32.71 | 32.71 | 32.71 | -0.18% | 3,707 |
| Aug 8, 2025 | 32.73 | 32.86 | 32.73 | 32.77 | 32.77 | -0.15% | 9,400 |
| Aug 7, 2025 | 32.90 | 32.90 | 32.71 | 32.82 | 32.82 | 1.05% | 6,612 |
| Aug 6, 2025 | 32.42 | 32.48 | 32.39 | 32.48 | 32.48 | 0.37% | 1,700 |
| Aug 5, 2025 | 32.28 | 32.42 | 32.28 | 32.36 | 32.36 | 0.59% | 1,900 |
| Aug 4, 2025 | 32.29 | 32.33 | 32.17 | 32.17 | 32.17 | 0.56% | 2,900 |
| Aug 1, 2025 | 32.11 | 32.11 | 31.87 | 31.99 | 31.99 | -0.50% | 2,800 |
| Jul 31, 2025 | 32.37 | 32.37 | 32.12 | 32.15 | 32.15 | -0.62% | 2,132 |
| Jul 30, 2025 | 32.44 | 32.47 | 32.35 | 32.35 | 32.35 | -0.19% | 2,601 |
| Jul 29, 2025 | 32.44 | 32.47 | 32.28 | 32.41 | 32.41 | 0.00% | 10,800 |
| Jul 28, 2025 | 32.50 | 32.50 | 32.41 | 32.41 | 32.41 | -1.34% | 11,246 |
| Jul 25, 2025 | 32.67 | 32.88 | 32.62 | 32.85 | 32.85 | 0.21% | 18,116 |
| Jul 24, 2025 | 32.86 | 32.86 | 32.78 | 32.78 | 32.78 | -0.70% | 1,933 |
| Jul 23, 2025 | 32.80 | 33.01 | 32.80 | 33.01 | 33.01 | 1.26% | 2,726 |