Kodiak Gas Services

KGS
🏛️ usa →
36.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.07 20.20 19.88 20.08 0.5M
2023-12-28 20.30 20.35 20.06 20.10 0.7M
2023-12-27 20.18 20.53 20.18 20.35 0.6M
2023-12-26 19.80 20.63 19.78 20.22 0.6M
2023-12-22 19.87 20.04 19.62 19.72 0.6M
2023-12-21 19.48 19.85 19.48 19.72 0.4M
2023-12-20 19.70 19.87 19.44 19.51 0.3M
2023-12-19 19.23 19.68 19.17 19.63 0.3M
2023-12-18 18.78 19.13 18.73 19.13 0.2M
2023-12-15 18.55 18.70 18.38 18.56 0.4M
2023-12-14 18.30 18.72 18.30 18.59 0.3M
2023-12-13 17.92 18.13 17.80 18.10 1.4M
2023-12-12 17.77 17.93 17.52 17.86 0.4M
2023-12-11 18.28 18.47 17.86 17.97 0.5M
2023-12-08 18.02 18.43 18.02 18.35 0.2M
2023-12-07 18.05 18.05 17.82 17.96 0.2M
2023-12-06 18.08 18.25 17.81 17.94 0.3M
2023-12-05 18.28 18.36 18.06 18.08 0.3M
2023-12-04 17.76 18.39 17.70 18.38 0.2M
2023-12-01 17.53 17.92 17.50 17.76 0.4M
2023-11-30 17.94 18.09 17.54 17.63 1.0M
2023-11-29 18.14 18.14 17.77 17.91 0.3M
2023-11-28 18.32 18.32 17.93 17.97 0.2M
2023-11-27 18.25 18.40 18.17 18.25 0.2M
2023-11-24 18.26 18.53 18.26 18.39 0.1M
2023-11-22 18.09 18.36 17.90 18.31 0.2M
2023-11-21 18.39 18.45 18.23 18.30 0.2M
2023-11-20 18.25 18.51 18.25 18.43 0.3M
2023-11-17 18.01 18.32 17.88 18.30 0.3M
2023-11-16 17.88 18.16 17.54 17.85 0.3M
2023-11-15 18.04 18.55 17.87 17.88 0.4M
2023-11-14 17.90 18.14 17.70 18.13 0.2M
2023-11-13 17.55 17.89 17.47 17.75 0.2M
2023-11-10 17.15 17.88 17.15 17.67 0.3M
2023-11-09 17.40 17.40 16.86 17.03 0.3M
2023-11-08 17.17 17.23 16.72 16.81 0.3M
2023-11-07 17.15 17.27 17.00 17.11 0.2M
2023-11-06 17.50 17.50 17.02 17.15 0.2M
2023-11-03 17.39 17.58 17.21 17.49 0.2M
2023-11-02 16.73 17.36 16.73 17.28 0.2M
2023-11-01 17.32 17.50 17.03 17.17 0.2M
2023-10-31 17.12 17.29 16.92 17.19 0.2M
2023-10-30 17.28 17.38 16.95 17.13 0.2M
2023-10-27 17.37 17.37 17.00 17.20 0.2M
2023-10-26 17.28 17.43 17.08 17.39 0.2M
2023-10-25 17.30 17.92 17.14 17.35 0.7M
2023-10-24 17.12 17.12 16.78 16.97 0.2M
2023-10-23 17.18 17.18 16.92 17.04 0.2M
2023-10-20 17.25 17.29 16.81 17.21 0.2M
2023-10-19 17.38 17.58 17.26 17.30 0.2M
2023-10-18 17.43 17.44 17.13 17.43 0.2M
2023-10-17 17.44 17.63 17.10 17.34 0.2M
2023-10-16 18.01 18.06 17.43 17.53 0.2M
2023-10-13 17.79 18.02 17.70 17.87 0.2M
2023-10-12 18.00 18.00 17.61 17.74 0.4M
2023-10-11 17.98 18.01 17.65 17.96 0.1M
2023-10-10 17.70 18.03 17.70 17.98 0.2M
2023-10-09 17.59 17.80 17.49 17.72 0.2M
2023-10-06 17.23 17.61 16.97 17.38 0.2M
2023-10-05 17.12 17.36 16.93 17.25 0.3M
2023-10-04 17.56 17.68 16.93 17.19 0.3M
2023-10-03 17.59 17.77 17.50 17.68 0.4M
2023-10-02 17.85 17.95 17.42 17.46 0.4M
2023-09-29 18.31 18.42 17.87 17.88 0.4M
2023-09-28 18.35 18.55 18.08 18.34 0.5M
2023-09-27 17.80 18.42 17.80 18.36 0.6M
2023-09-26 17.70 17.84 17.54 17.63 0.4M
2023-09-25 17.55 17.96 17.51 17.77 0.2M
2023-09-22 17.29 17.70 17.25 17.64 0.3M
2023-09-21 17.45 17.70 17.18 17.23 0.4M
2023-09-20 17.55 17.91 17.46 17.49 0.2M
2023-09-19 18.22 18.44 17.60 17.60 0.4M
2023-09-18 17.89 18.55 17.89 18.22 0.7M
2023-09-15 18.00 18.25 17.52 17.82 3.2M
2023-09-14 17.75 18.22 17.75 18.04 0.4M
2023-09-13 18.39 18.55 17.66 17.71 0.4M
2023-09-12 17.42 18.27 17.42 18.14 0.3M
2023-09-11 17.84 17.98 17.22 17.40 0.3M
2023-09-08 17.96 17.96 17.71 17.78 0.2M
2023-09-07 17.86 18.08 17.74 17.94 0.2M
2023-09-06 18.10 18.43 17.89 17.94 0.2M
2023-09-05 18.50 18.88 17.69 17.96 0.4M
2023-09-01 18.34 18.61 18.34 18.48 0.2M
2023-08-31 18.30 18.48 17.99 18.29 0.1M
2023-08-30 17.97 18.72 17.92 18.22 0.2M
2023-08-29 18.24 18.29 17.89 17.90 0.2M
2023-08-28 18.50 18.92 18.27 18.27 0.2M
2023-08-25 18.11 18.26 17.74 18.17 0.1M
2023-08-24 18.00 18.12 17.87 18.05 0.2M
2023-08-23 18.43 18.43 17.57 18.04 0.3M
2023-08-22 18.65 18.78 18.21 18.31 0.3M
2023-08-21 19.20 19.20 18.24 18.64 0.3M
2023-08-18 19.09 19.19 18.89 19.10 0.2M
2023-08-17 19.19 19.44 19.07 19.19 0.3M
2023-08-16 19.00 19.29 18.91 19.08 0.4M
2023-08-15 19.73 19.73 18.87 18.88 0.2M
2023-08-14 19.55 19.79 19.50 19.62 0.2M
2023-08-11 18.85 19.62 18.85 19.35 0.2M
2023-08-10 19.21 19.51 18.07 18.84 0.4M
2023-08-09 18.60 19.13 18.52 19.11 0.5M
2023-08-08 18.50 18.89 18.25 18.61 0.3M
2023-08-07 19.44 19.45 18.68 18.68 0.2M
2023-08-04 19.20 19.32 18.88 19.16 0.2M
2023-08-03 18.87 19.11 18.65 19.02 0.3M
2023-08-02 18.65 18.84 18.43 18.63 0.3M
2023-08-01 18.59 19.30 18.59 18.69 0.4M
2023-07-31 19.38 19.38 18.25 18.70 1.2M
2023-07-28 18.36 19.17 18.23 18.97 0.7M
2023-07-27 17.88 18.50 17.66 18.23 0.3M
2023-07-26 18.10 18.27 17.45 17.80 0.4M
2023-07-25 17.28 18.37 17.23 18.02 0.9M
2023-07-24 17.02 17.31 17.02 17.18 0.4M
2023-07-21 16.94 17.30 16.78 17.14 0.2M
2023-07-20 16.70 16.88 16.30 16.83 0.4M
2023-07-19 16.44 16.56 16.22 16.55 0.2M
2023-07-18 16.45 16.57 16.28 16.43 0.2M
2023-07-17 16.25 16.44 16.14 16.28 0.2M
2023-07-14 16.25 16.39 16.00 16.24 0.2M
2023-07-13 16.00 16.30 15.85 16.30 0.3M
2023-07-12 16.25 16.25 15.83 16.07 0.7M
2023-07-11 16.19 16.22 15.96 16.18 0.3M
2023-07-10 16.00 16.15 15.75 16.09 0.2M
2023-07-07 16.10 16.14 15.82 16.00 0.5M
2023-07-06 15.52 16.10 15.34 16.04 1.2M
2023-07-05 16.09 16.15 15.05 15.30 1.2M
2023-07-03 16.14 16.23 15.87 15.90 0.8M
2023-06-30 15.51 16.24 15.36 16.24 1.5M
2023-06-29 15.56 15.91 15.51 15.70 4.4M