2m 2m 2m 2m 2m 2m 2m
KOLBR GLB ENER (KGEI)
NASDAQ
$5.63+$0.010 (+0.18%)
Price as of Jun 03, 2026 5:10 PM EDT- $181.8MMarket Cap
- -18.43%1-Year Change
- Oil & Gas E&PIndustry
KOLBR GLB ENER (KGEI)
$5.63+$0.010 (+0.18%)
- 1 Month-2.09%Low Price$5.04High Price$6.50
- 3 Months+20.34%Low Price$4.63High Price$6.50
- 1 Year-18.43%Low Price$3.38High Price$8.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
05/13/2026 | 5.40 | 5.48 | 5.21 | 5.25 | -2.78% | 142,893 |
05/12/2026 | 5.41 | 5.45 | 5.27 | 5.40 | +0.56% | 164,373 |
05/11/2026 | 5.20 | 5.41 | 5.20 | 5.37 | +4.88% | 117,132 |
05/08/2026 | 5.25 | 5.27 | 5.12 | 5.12 | -2.48% | 94,591 |
05/07/2026 | 5.18 | 5.31 | 5.04 | 5.25 | -0.19% | 203,657 |
05/06/2026 | 5.58 | 5.58 | 5.23 | 5.26 | -7.72% | 307,540 |
05/05/2026 | 5.79 | 5.84 | 5.65 | 5.70 | -0.70% | 136,501 |
05/04/2026 | 5.80 | 5.91 | 5.69 | 5.74 | -1.54% | 181,210 |
05/01/2026 | 5.72 | 5.87 | 5.62 | 5.83 | +1.57% | 222,226 |
04/30/2026 | 5.65 | 5.86 | 5.56 | 5.74 | -1.03% | 225,544 |
04/29/2026 | 5.63 | 5.84 | 5.53 | 5.80 | +3.57% | 246,573 |
04/28/2026 | 5.77 | 5.77 | 5.58 | 5.60 | -0.88% | 240,249 |
04/27/2026 | 5.50 | 5.80 | 5.45 | 5.65 | +3.29% | 302,436 |
04/24/2026 | 5.52 | 5.94 | 5.43 | 5.47 | -1.80% | 1,146,731 |
04/23/2026 | 5.41 | 5.78 | 5.35 | 5.57 | +3.53% | 454,079 |
04/22/2026 | 5.15 | 5.44 | 5.11 | 5.38 | +4.87% | 161,183 |
04/21/2026 | 5.13 | 5.15 | 5.01 | 5.13 | +0.98% | 93,555 |
04/20/2026 | 5.05 | 5.11 | 5.01 | 5.08 | +3.46% | 79,133 |
04/17/2026 | 5.12 | 5.12 | 4.69 | 4.91 | -6.48% | 323,071 |
04/16/2026 | 5.17 | 5.28 | 5.13 | 5.25 | +1.94% | 81,055 |
04/15/2026 | 5.07 | 5.20 | 5.04 | 5.15 | +3.41% | 150,264 |
04/14/2026 | 5.25 | 5.36 | 4.93 | 4.98 | -5.86% | 131,404 |
04/13/2026 | 5.50 | 5.80 | 5.26 | 5.29 | +4.96% | 224,288 |
04/10/2026 | 5.01 | 5.09 | 4.91 | 5.04 | 0.00% | 121,615 |
04/09/2026 | 5.20 | 5.29 | 4.94 | 5.04 | -1.18% | 118,481 |
04/08/2026 | 4.96 | 5.11 | 4.56 | 5.10 | -5.38% | 276,101 |
04/07/2026 | 5.36 | 5.55 | 5.33 | 5.39 | +0.94% | 195,127 |
04/06/2026 | 5.28 | 5.42 | 5.13 | 5.34 | +0.95% | 123,714 |
04/02/2026 | 5.35 | 5.55 | 5.25 | 5.29 | +4.13% | 162,272 |
04/01/2026 | 5.46 | 5.46 | 5.01 | 5.08 | -7.47% | 230,800 |
03/31/2026 | 5.74 | 5.80 | 5.29 | 5.49 | -4.02% | 235,029 |
03/30/2026 | 5.93 | 6.07 | 5.62 | 5.72 | -2.72% | 258,744 |
03/27/2026 | 5.60 | 5.93 | 5.58 | 5.88 | +4.63% | 231,618 |
03/26/2026 | 5.45 | 5.71 | 5.43 | 5.62 | +2.93% | 116,919 |
03/25/2026 | 5.51 | 5.59 | 5.39 | 5.46 | -1.97% | 135,496 |
03/24/2026 | 5.00 | 5.60 | 5.00 | 5.57 | +10.96% | 243,622 |
03/23/2026 | 5.00 | 5.04 | 4.71 | 5.02 | -0.20% | 316,316 |
03/20/2026 | 4.77 | 5.12 | 4.77 | 5.03 | +5.89% | 298,108 |
03/19/2026 | 4.48 | 4.99 | 4.48 | 4.75 | -4.23% | 250,504 |
03/19/2026 |
$0.09 Earnings | |||||
03/18/2026 | 4.68 | 4.99 | 4.68 | 4.96 | +5.31% | 129,987 |
03/17/2026 | 4.71 | 4.93 | 4.65 | 4.71 | +0.21% | 304,589 |
03/16/2026 | 4.84 | 4.84 | 4.59 | 4.70 | -2.59% | 245,695 |
03/13/2026 | 5.06 | 5.06 | 4.75 | 4.83 | -4.83% | 172,037 |
03/12/2026 | 5.00 | 5.14 | 4.90 | 5.07 | +2.22% | 209,398 |
03/11/2026 | 4.61 | 4.97 | 4.61 | 4.96 | +5.98% | 107,420 |
03/10/2026 | 4.76 | 4.80 | 4.54 | 4.68 | -2.70% | 318,777 |
03/09/2026 | 4.74 | 4.92 | 4.65 | 4.81 | +3.89% | 335,118 |
03/06/2026 | 4.70 | 4.82 | 4.53 | 4.63 | -0.86% | 243,364 |
03/05/2026 | 4.67 | 4.75 | 4.47 | 4.67 | +1.52% | 346,733 |
03/04/2026 | 4.30 | 4.62 | 3.98 | 4.60 | +6.98% | 519,474 |
03/03/2026 | 4.15 | 4.38 | 4.01 | 4.30 | +7.23% | 299,338 |
03/02/2026 | 4.15 | 4.15 | 3.88 | 4.01 | +4.97% | 241,412 |
02/27/2026 | 3.91 | 3.92 | 3.72 | 3.82 | +0.79% | 105,379 |
02/26/2026 | 3.86 | 3.90 | 3.73 | 3.79 | -2.32% | 71,891 |
02/25/2026 | 4.00 | 4.00 | 3.81 | 3.88 | -3.00% | 88,463 |
02/24/2026 | 4.06 | 4.06 | 3.89 | 4.00 | -0.99% | 93,762 |
02/23/2026 | 3.98 | 4.08 | 3.83 | 4.04 | +2.54% | 293,735 |
02/20/2026 | 3.97 | 4.00 | 3.80 | 3.94 | -0.25% | 161,960 |
02/19/2026 | 3.92 | 4.11 | 3.86 | 3.95 | +1.54% | 160,176 |
02/18/2026 | 3.85 | 3.93 | 3.69 | 3.89 | +2.64% | 146,998 |
02/17/2026 | 3.80 | 3.82 | 3.57 | 3.79 | +0.26% | 189,157 |
02/13/2026 | 3.69 | 3.80 | 3.68 | 3.78 | +2.72% | 47,594 |
02/12/2026 | 3.84 | 3.88 | 3.63 | 3.68 | -3.66% | 127,932 |
02/11/2026 | 3.75 | 3.84 | 3.72 | 3.82 | +4.09% | 183,777 |
02/10/2026 | 3.85 | 3.85 | 3.63 | 3.67 | -4.68% | 251,605 |
02/09/2026 | 3.88 | 3.90 | 3.83 | 3.85 | 0.00% | 73,111 |
02/06/2026 | 3.83 | 3.98 | 3.82 | 3.85 | +1.85% | 114,404 |
02/05/2026 | 3.92 | 3.93 | 3.76 | 3.78 | -3.57% | 75,481 |
02/04/2026 | 3.95 | 3.97 | 3.89 | 3.92 | +0.77% | 113,463 |
02/03/2026 | 3.89 | 4.03 | 3.82 | 3.89 | -0.26% | 86,646 |
02/02/2026 | 3.90 | 3.97 | 3.84 | 3.90 | -3.23% | 112,013 |
01/30/2026 | 3.98 | 4.04 | 3.87 | 4.03 | +1.00% | 160,126 |
01/29/2026 | 3.89 | 4.02 | 3.83 | 3.99 | +3.91% | 99,698 |
01/28/2026 | 3.99 | 3.99 | 3.74 | 3.84 | -3.27% | 133,033 |
01/27/2026 | 3.99 | 3.99 | 3.85 | 3.97 | -0.50% | 68,596 |
01/26/2026 | 3.95 | 4.04 | 3.86 | 3.99 | +2.05% | 54,817 |
01/23/2026 | 3.86 | 4.00 | 3.86 | 3.91 | +2.09% | 89,112 |
01/22/2026 | 3.87 | 3.89 | 3.78 | 3.83 | -0.78% | 73,892 |
01/21/2026 | 3.70 | 3.90 | 3.67 | 3.86 | +5.46% | 86,095 |
01/20/2026 | 3.63 | 3.84 | 3.63 | 3.66 | +1.10% | 96,333 |
01/16/2026 | 3.61 | 3.67 | 3.56 | 3.62 | +0.84% | 80,094 |
01/15/2026 | 3.70 | 3.70 | 3.50 | 3.59 | -3.23% | 52,097 |
01/14/2026 | 3.59 | 3.75 | 3.58 | 3.71 | +4.51% | 150,398 |
01/13/2026 | 3.44 | 3.59 | 3.43 | 3.55 | +3.50% | 117,979 |