2m 2m 2m 2m 2m 2m 2m
KOLBR GLB ENER (KGEI)
NASDAQ
$6.15-$0.010 (-0.16%)
Price as of Oct 02, 2026 7:30 PM EDT- $219.4MMarket Cap
- 9.22%1-Year Change
- Oil & Gas E&PIndustry
KOLBR GLB ENER (KGEI)
$6.15-$0.010 (-0.16%)
- 1 Month-3.90%Low Price$6.12High Price$6.88
- 3 Months+32.76%Low Price$4.69High Price$6.88
- 1 Year+9.22%Low Price$3.38High Price$6.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 6.05 | 6.18 | 5.83 | 6.16 | +0.65% | 142,086 |
10/01/2026 | 6.29 | 6.29 | 6.01 | 6.12 | -0.97% | 145,777 |
09/30/2026 | 6.26 | 6.26 | 6.10 | 6.18 | +0.82% | 328,544 |
09/29/2026 | 6.31 | 6.45 | 6.09 | 6.13 | -4.67% | 233,361 |
09/28/2026 | 6.58 | 6.58 | 6.37 | 6.43 | +1.26% | 240,687 |
09/25/2026 | 6.57 | 6.57 | 6.27 | 6.35 | -3.50% | 114,826 |
09/24/2026 | 6.57 | 6.67 | 6.47 | 6.58 | +1.70% | 84,826 |
09/23/2026 | 6.66 | 6.72 | 6.47 | 6.47 | -1.75% | 197,208 |
09/22/2026 | 6.67 | 6.76 | 6.55 | 6.59 | -1.72% | 118,325 |
09/21/2026 | 6.88 | 6.92 | 6.58 | 6.70 | -1.76% | 156,492 |
09/18/2026 | 6.75 | 6.90 | 6.71 | 6.82 | +1.79% | 206,628 |
09/17/2026 | 6.83 | 6.83 | 6.61 | 6.70 | -2.19% | 152,091 |
09/16/2026 | 6.93 | 6.94 | 6.69 | 6.85 | -0.44% | 248,782 |
09/15/2026 | 6.60 | 6.91 | 6.60 | 6.88 | +4.72% | 232,574 |
09/14/2026 | 6.69 | 6.73 | 6.55 | 6.57 | +0.15% | 141,780 |
09/11/2026 | 6.45 | 6.59 | 6.41 | 6.56 | +0.46% | 102,720 |
09/10/2026 | 6.83 | 6.88 | 6.47 | 6.53 | -2.83% | 143,382 |
09/09/2026 | 6.45 | 6.74 | 6.28 | 6.72 | +5.66% | 308,027 |
09/08/2026 | 6.27 | 6.43 | 6.24 | 6.36 | +3.41% | 123,133 |
09/04/2026 | 6.21 | 6.29 | 6.09 | 6.15 | -2.07% | 87,114 |
09/03/2026 | 6.60 | 6.62 | 6.25 | 6.28 | -2.03% | 112,355 |
09/02/2026 | 6.22 | 6.53 | 6.18 | 6.41 | +3.05% | 206,778 |
09/01/2026 | 6.15 | 6.42 | 6.05 | 6.22 | +3.15% | 205,464 |
08/31/2026 | 5.97 | 6.10 | 5.76 | 6.03 | +3.25% | 181,148 |
08/28/2026 | 5.85 | 5.93 | 5.77 | 5.84 | -0.17% | 79,655 |
08/27/2026 | 5.73 | 5.88 | 5.64 | 5.85 | +2.09% | 134,670 |
08/26/2026 | 5.78 | 5.88 | 5.69 | 5.73 | -1.21% | 117,735 |
08/25/2026 | 5.93 | 5.96 | 5.79 | 5.80 | -3.01% | 103,233 |
08/24/2026 | 6.04 | 6.09 | 5.89 | 5.98 | -1.81% | 105,950 |
08/21/2026 | 6.08 | 6.12 | 5.95 | 6.09 | 0.00% | 112,941 |
08/20/2026 | 6.16 | 6.17 | 6.05 | 6.09 | +0.83% | 124,262 |
08/19/2026 | 6.09 | 6.14 | 6.04 | 6.04 | -0.82% | 110,403 |
08/18/2026 | 6.12 | 6.12 | 5.92 | 6.09 | +0.83% | 130,014 |
08/17/2026 | 5.83 | 6.19 | 5.78 | 6.04 | +4.68% | 319,536 |
08/14/2026 | 5.70 | 5.79 | 5.53 | 5.77 | +3.04% | 133,093 |
08/13/2026 | 5.51 | 5.97 | 5.51 | 5.60 | +3.32% | 374,053 |
08/13/2026 |
$0.23 Earnings | |||||
08/12/2026 | 5.33 | 5.45 | 5.24 | 5.42 | +1.69% | 92,274 |
08/11/2026 | 5.19 | 5.40 | 5.14 | 5.33 | +2.30% | 108,228 |
08/10/2026 | 5.12 | 5.31 | 5.12 | 5.21 | +2.36% | 137,159 |
08/07/2026 | 5.10 | 5.17 | 5.03 | 5.09 | -0.20% | 123,742 |
08/06/2026 | 4.97 | 5.17 | 4.92 | 5.10 | +5.37% | 96,806 |
08/05/2026 | 5.16 | 5.27 | 4.84 | 4.84 | -5.84% | 173,798 |
08/04/2026 | 5.23 | 5.23 | 5.02 | 5.14 | -3.75% | 124,088 |
08/03/2026 | 5.11 | 5.39 | 5.07 | 5.34 | +2.89% | 192,769 |
07/31/2026 | 5.05 | 5.20 | 5.04 | 5.19 | +2.47% | 103,194 |
07/30/2026 | 5.09 | 5.11 | 4.97 | 5.07 | -1.65% | 83,150 |
07/29/2026 | 5.05 | 5.19 | 4.96 | 5.15 | +5.97% | 110,091 |
07/28/2026 | 5.02 | 5.07 | 4.85 | 4.86 | -3.57% | 130,978 |
07/27/2026 | 5.14 | 5.20 | 5.00 | 5.04 | -5.08% | 153,704 |
07/24/2026 | 5.40 | 5.44 | 5.30 | 5.31 | -1.67% | 140,802 |
07/23/2026 | 5.44 | 5.46 | 5.34 | 5.40 | +2.08% | 212,068 |
07/22/2026 | 5.28 | 5.50 | 5.21 | 5.29 | +0.95% | 135,333 |
07/21/2026 | 5.23 | 5.27 | 5.10 | 5.24 | +0.38% | 127,893 |
07/20/2026 | 5.22 | 5.30 | 5.08 | 5.22 | -0.19% | 77,125 |
07/17/2026 | 5.13 | 5.26 | 5.04 | 5.23 | +3.16% | 110,029 |
07/16/2026 | 5.10 | 5.25 | 5.07 | 5.07 | -0.78% | 73,504 |
07/15/2026 | 5.27 | 5.29 | 5.03 | 5.11 | -3.77% | 96,496 |
07/14/2026 | 5.18 | 5.32 | 5.18 | 5.31 | +3.91% | 86,664 |
07/13/2026 | 4.98 | 5.16 | 4.86 | 5.11 | +4.71% | 108,985 |
07/10/2026 | 5.12 | 5.13 | 4.83 | 4.88 | -5.24% | 131,224 |
07/09/2026 | 5.14 | 5.31 | 5.10 | 5.15 | 0.00% | 201,436 |
07/08/2026 | 4.97 | 5.24 | 4.97 | 5.15 | +5.75% | 174,650 |
07/07/2026 | 4.72 | 4.93 | 4.72 | 4.87 | +3.84% | 160,542 |
07/06/2026 | 4.68 | 4.76 | 4.63 | 4.69 | +1.08% | 147,260 |
07/02/2026 | 4.65 | 4.83 | 4.61 | 4.64 | 0.00% | 272,664 |
07/01/2026 | 4.99 | 5.08 | 4.63 | 4.64 | -6.83% | 209,391 |
06/30/2026 | 4.88 | 5.06 | 4.78 | 4.98 | +3.53% | 297,217 |
06/29/2026 | 4.56 | 4.93 | 4.55 | 4.81 | +5.02% | 278,956 |
06/26/2026 | 4.51 | 4.66 | 4.50 | 4.58 | +0.44% | 588,352 |
06/25/2026 | 4.57 | 4.63 | 4.47 | 4.56 | -0.22% | 214,402 |
06/24/2026 | 4.88 | 4.94 | 4.52 | 4.57 | -7.86% | 194,839 |
06/23/2026 | 4.84 | 4.99 | 4.81 | 4.96 | +3.77% | 181,696 |
06/22/2026 | 4.90 | 5.03 | 4.68 | 4.78 | -2.45% | 392,992 |
06/18/2026 | 5.06 | 5.07 | 4.75 | 4.90 | -3.54% | 239,518 |
06/17/2026 | 4.98 | 5.16 | 4.93 | 5.08 | +2.21% | 228,911 |
06/16/2026 | 4.93 | 4.97 | 4.82 | 4.97 | 0.00% | 248,906 |
06/15/2026 | 5.14 | 5.18 | 4.86 | 4.97 | -7.28% | 400,603 |
06/12/2026 | 5.36 | 5.52 | 5.19 | 5.36 | +0.19% | 201,502 |
06/11/2026 | 5.80 | 5.87 | 5.33 | 5.35 | -3.43% | 268,147 |
06/10/2026 | 5.29 | 5.62 | 5.27 | 5.54 | +5.32% | 224,993 |
06/09/2026 | 5.44 | 5.47 | 5.16 | 5.26 | -3.84% | 138,565 |
06/08/2026 | 5.41 | 5.57 | 5.36 | 5.47 | +2.05% | 112,248 |
06/05/2026 | 5.67 | 5.68 | 5.33 | 5.36 | -5.30% | 123,180 |
06/04/2026 | 5.54 | 5.73 | 5.49 | 5.66 | +0.71% | 133,054 |
06/03/2026 | 5.50 | 5.64 | 5.44 | 5.62 | +2.74% | 234,053 |
06/02/2026 | 5.34 | 5.49 | 5.33 | 5.47 | +1.48% | 116,341 |
06/01/2026 | 5.14 | 5.50 | 5.14 | 5.39 | +5.27% | 256,064 |
05/29/2026 | 5.19 | 5.19 | 5.03 | 5.12 | -1.92% | 182,987 |
05/28/2026 | 5.08 | 5.24 | 5.07 | 5.22 | +3.57% | 290,550 |
05/27/2026 | 5.30 | 5.32 | 4.99 | 5.04 | -6.49% | 385,568 |
05/26/2026 | 5.80 | 5.80 | 5.30 | 5.39 | -8.18% | 433,797 |
05/22/2026 | 5.93 | 5.93 | 5.79 | 5.87 | -1.18% | 175,407 |
05/21/2026 | 6.29 | 6.35 | 5.94 | 5.94 | -4.81% | 186,137 |
05/20/2026 | 6.22 | 6.42 | 6.17 | 6.24 | -2.35% | 311,044 |
05/19/2026 | 6.31 | 6.61 | 6.24 | 6.39 | -1.69% | 282,254 |
05/18/2026 | 6.06 | 6.51 | 5.97 | 6.50 | +6.38% | 358,465 |
05/15/2026 | 5.52 | 6.13 | 5.45 | 6.11 | +12.11% | 443,421 |
05/14/2026 | 5.25 | 5.47 | 5.13 | 5.45 | +3.81% | 97,507 |
05/14/2026 |
$0.11 Earnings |