Other US listings · KLNG · stock
Koil Energy Solutions, Inc. (KLNG) stock price history
Every Other US listings trading session of Koil Energy Solutions, Inc. from Jun 23, 2000 to Jul 17, 2026: 6,554 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLNG adjusted close, 2000 to 2026
- $73,125
- All time high, 2000
- $3.06
- 52 week high, $1.12 low
- 6,554
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KLNG key facts
- Koil Energy Solutions, Inc. (KLNG) closed at $2.31 on Jul 17, 2026 on Other US listings.
- KLNG's all time high close is $73,125, set on Jun 27, 2000; its all time low close is $0.3400 on Oct 9, 2020.
- KLNG's 52 week range is $1.12 to $3.06.
- KLNG returned +56.1% over the year to Jul 17, 2026 and +203.9% over five years.
- Over ten years KLNG returned +138%, +9.1% a year compounded.
- KLNG's deepest drawdown was -100.0% from Jun 30, 2000 to Oct 9, 2020.
- DataCedar holds 6,554 daily sessions of KLNG history from Jun 23, 2000, adjusted for splits and dividends, served by the API under a key.
KLNG price chart, 2000 to 2026
KLNG returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | +7.4% |
| 6 months | -15.4% |
| Year to date | -3.8% |
| 1 year | +56.1% |
| 3 years | +255.4% |
| 5 years | +203.9% |
| 10 years | +138.1% |
| Since Jun 23, 2000 | -100.0% |
| Compound annual growth, 26.1 years | -31.8% |
KLNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73,125 on Jun 27, 2000
- All time low close
- $0.3400 on Oct 9, 2020
- 52 week high
- $3.06 on Oct 13, 2025
- 52 week low
- $1.12 on Aug 13, 2025
- Deepest drawdown
- -100.0% from Jun 30, 2000 to Oct 9, 2020, not yet recovered
- Best single session
- +200.0% on Oct 17, 2000
- Worst single session
- -66.7% on Oct 18, 2000
- Volatility, 1 year annualised
- 71.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2007, +390%
- Worst calendar year
- 2004, -92%
KLNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 23, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.31 | $3.00 | $1.70 | $2.31 | 0.0% | 2.9M | 135 |
| 2025 | $2.27 | $3.06 | $1.12 | $2.31 | 0.0% | 7M | 250 |
| 2024 | $0.5200 | $2.50 | $0.4200 | $2.31 | +344.2% | 7.1M | 252 |
| 2023 | $0.4700 | $0.7200 | $0.4200 | $0.5200 | +10.6% | 1.1M | 250 |
| 2022 | $0.6200 | $0.8000 | $0.4200 | $0.4700 | -24.2% | 3.6M | 251 |
| 2021 | $0.4100 | $0.8000 | $0.4000 | $0.6200 | +44.2% | 2.4M | 252 |
| 2020 | $0.6700 | $0.9500 | $0.3400 | $0.4300 | -35.8% | 2.8M | 253 |
| 2019 | $0.8500 | $0.9000 | $0.5500 | $0.6700 | -21.2% | 2.5M | 252 |
| 2018 | $0.9300 | $1.00 | $0.7300 | $0.8500 | -8.6% | 2.2M | 251 |
| 2017 | $1.45 | $1.45 | $0.6700 | $0.9300 | -33.6% | 4.1M | 251 |
| 2016 | $0.4500 | $1.45 | $0.4000 | $1.40 | +204.3% | 3.8M | 252 |
| 2015 | $0.8000 | $0.9400 | $0.3700 | $0.4600 | -42.5% | 6.5M | 252 |
| 2014 | $2.06 | $2.25 | $0.6100 | $0.8000 | -61.2% | 3.4M | 252 |
| 2013 | $1.25 | $2.70 | $1.22 | $2.06 | +58.5% | 5M | 252 |
| 2012 | $1.00 | $1.80 | $0.8000 | $1.30 | +30.0% | 5M | 250 |
| 2011 | $1.80 | $2.80 | $0.8000 | $1.00 | -37.5% | 3.1M | 252 |
| 2010 | $2.40 | $3.40 | $0.8000 | $1.60 | -38.5% | 3.4M | 252 |
| 2009 | $3.40 | $5.60 | $1.60 | $2.60 | -18.8% | 3.9M | 252 |
| 2008 | $19.60 | $25.40 | $2.20 | $3.20 | -83.7% | 3.3M | 253 |
| 2007 | $5.00 | $47.00 | $3.20 | $19.60 | +390.0% | 2M | 251 |
| 2006 | $12.00 | $38.00 | $0.8000 | $4.00 | -66.7% | 364.8K | 251 |
| 2005 | $84.00 | $120.00 | $7.00 | $12.00 | -85.7% | 19.7K | 252 |
| 2004 | $1,068 | $1,680 | $72.00 | $84.00 | -92.0% | 28.1K | 252 |
| 2003 | $3,120 | $3,120 | $660.00 | $1,044 | -66.5% | 13.8K | 252 |
| 2002 | $5,460 | $15,600 | $3,120 | $3,120 | -42.9% | 0 | 252 |
| 2001 | $12,188 | $36,563 | $5,460 | $5,460 | -55.2% | 2 | 248 |
| 2000 | $48,750 | $85,313 | $12,188 | $12,188 | n/a | 1 | 132 |
KLNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $2.31 | -8.0% |
| June 2026 | $2.51 | -11.3% |
| May 2026 | $2.83 | +38.7% |
| April 2026 | $2.04 | -5.6% |
| March 2026 | $2.16 | -8.1% |
| February 2026 | $2.35 | +2.6% |
| January 2026 | $2.29 | -0.9% |
| December 2025 | $2.31 | -2.5% |
| November 2025 | $2.37 | -10.9% |
| October 2025 | $2.66 | +22.6% |
| September 2025 | $2.17 | +20.6% |
| August 2025 | $1.80 | +28.6% |
About the KLNG data
Daily bars. 6,554 sessions from Jun 23, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KLNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KLNG share price history
