Kolibri Global Energy Stock Price History
NASDAQ: KGEIEnergyOil & Gas ProductionUSD
6.45-0.01 (-0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KGEI price history at a glance
The price history for Kolibri Global Energy (KGEI) on this page begins on January 4, 2010, when the stock closed at $13.20; it most recently closed at $6.45 on October 5, 2026. The highest price in this record is $72.00, reached on April 11, 2011; the latest close is 91.0% below that peak. Across the 16 complete calendar years in the table, KGEI finished higher in 8 and lower in 8. Its best year was 2022 (+391.7%) and its worst was 2014 (-76.6%).
Over roughly 17 years the share price changed -51.1%, a -4.2% compound annual price return (excluding dividends). In the last 12 months alone, KGEI has gained 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $72.00
- Date of high
- Apr 11, 2011
- Low since 2010
- $0.16
- Date of low
- May 16, 2022
- 52-week high
- $6.94
- 52-week low
- $3.35
- Last close
- $6.45
KGEI returns
1 week
+4.71%
1 month
-4.02%
3 months
+32.17%
6 months
+27.98%
Year to date
+64.12%
1 year
+24.52%
3 years
+45.27%
5 years
+975.00%
KGEI price return, excluding dividends.
KGEI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.45 | +64.54% |
| 2025 | 3.92 | -30.00% |
| 2024 | 5.60 | +49.33% |
| 2023 | 3.75 | +27.12% |
| 2022 | 2.95 | +391.67% |
| 2021 | 0.60 | +50.00% |
| 2020 | 0.40 | -55.56% |
| 2019 | 0.90 | -62.50% |
| 2018 | 2.40 | -33.33% |
| 2017 | 3.60 | +56.52% |
| 2016 | 2.30 | +35.29% |
| 2015 | 1.70 | -52.78% |
| 2014 | 3.60 | -76.62% |
| 2013 | 15.40 | +208.00% |
| 2012 | 5.00 | -67.32% |
| 2011 | 15.30 | -55.39% |
| 2010 | 34.30 | +159.85% |
2026 return is year to date.
KGEI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.43 | 6.54 | 6.43 | 6.45 | -0.15% | |
| 6.44 | 6.54 | 6.37 | 6.46 | +1.73% | |
| 6.40 | 6.49 | 6.28 | 6.35 | -0.16% | |
| 6.50 | 6.50 | 6.23 | 6.36 | -0.93% | |
| 6.30 | 6.46 | 6.04 | 6.42 | +4.22% | |
| 6.05 | 6.18 | 5.83 | 6.16 | +0.65% | |
| 6.29 | 6.29 | 6.01 | 6.12 | -0.97% | |
| 6.26 | 6.26 | 6.10 | 6.18 | +0.82% | |
| 6.31 | 6.45 | 6.09 | 6.13 | -4.67% | |
| 6.58 | 6.58 | 6.37 | 6.43 | +1.26% | |
| 6.57 | 6.57 | 6.27 | 6.35 | -3.50% | |
| 6.57 | 6.67 | 6.47 | 6.58 | +1.70% | |
| 6.66 | 6.72 | 6.47 | 6.47 | -1.82% | |
| 6.67 | 6.76 | 6.55 | 6.59 | -1.64% | |
| 6.88 | 6.92 | 6.58 | 6.70 | -1.76% | |
| 6.75 | 6.90 | 6.71 | 6.82 | +1.79% | |
| 6.83 | 6.83 | 6.61 | 6.70 | -2.19% | |
| 6.93 | 6.94 | 6.69 | 6.85 | -0.44% | |
| 6.60 | 6.91 | 6.60 | 6.88 | +4.72% | |
| 6.69 | 6.73 | 6.55 | 6.57 | +0.15% | |
| 6.45 | 6.59 | 6.41 | 6.56 | +0.46% | |
| 6.83 | 6.88 | 6.47 | 6.53 | -2.83% | |
| 6.45 | 6.74 | 6.28 | 6.72 | +5.66% | |
| 6.27 | 6.43 | 6.24 | 6.36 | +3.41% | |
| 6.21 | 6.29 | 6.09 | 6.15 | -2.07% | |
| 6.60 | 6.62 | 6.25 | 6.28 | -2.03% | |
| 6.22 | 6.53 | 6.18 | 6.41 | +3.05% | |
| 6.15 | 6.42 | 6.05 | 6.22 | +3.15% | |
| 5.97 | 6.10 | 5.76 | 6.03 | +3.25% | |
| 5.85 | 5.93 | 5.77 | 5.84 | -0.17% | |
| 5.73 | 5.88 | 5.64 | 5.85 | +2.09% | |
| 5.78 | 5.88 | 5.69 | 5.73 | -1.21% | |
| 5.93 | 5.96 | 5.79 | 5.80 | -3.01% | |
| 6.04 | 6.09 | 5.89 | 5.98 | -1.81% | |
| 6.08 | 6.12 | 5.95 | 6.09 | 0.00% | |
| 6.16 | 6.17 | 6.05 | 6.09 | +0.83% | |
| 6.09 | 6.14 | 6.04 | 6.04 | -0.82% | |
| 6.12 | 6.12 | 5.92 | 6.09 | +0.83% | |
| 5.83 | 6.19 | 5.78 | 6.04 | +4.68% | |
| 5.70 | 5.79 | 5.53 | 5.77 | +3.04% | |
| 5.51 | 5.97 | 5.51 | 5.60 | +3.32% | |
| 5.33 | 5.45 | 5.24 | 5.42 | +1.69% | |
| 5.19 | 5.40 | 5.14 | 5.33 | +2.30% | |
| 5.12 | 5.31 | 5.12 | 5.21 | +2.36% | |
| 5.10 | 5.17 | 5.03 | 5.09 | -0.20% | |
| 4.97 | 5.17 | 4.92 | 5.10 | +5.37% | |
| 5.16 | 5.27 | 4.84 | 4.84 | -5.84% | |
| 5.23 | 5.23 | 5.02 | 5.14 | -3.75% | |
| 5.11 | 5.39 | 5.07 | 5.34 | +2.89% | |
| 5.05 | 5.20 | 5.04 | 5.19 | +2.37% | |
| 5.09 | 5.11 | 4.97 | 5.07 | -1.55% | |
| 5.05 | 5.19 | 4.96 | 5.15 | +5.97% | |
| 5.02 | 5.07 | 4.85 | 4.86 | -3.57% | |
| 5.14 | 5.20 | 5.00 | 5.04 | -5.08% | |
| 5.40 | 5.44 | 5.30 | 5.31 | -1.67% | |
| 5.44 | 5.46 | 5.34 | 5.40 | +2.08% | |
| 5.28 | 5.50 | 5.21 | 5.29 | +0.95% | |
| 5.23 | 5.27 | 5.10 | 5.24 | +0.38% | |
| 5.22 | 5.30 | 5.08 | 5.22 | -0.19% | |
| 5.13 | 5.26 | 5.04 | 5.23 | +3.16% | |
| 5.10 | 5.25 | 5.07 | 5.07 | -0.78% | |
| 5.27 | 5.29 | 5.03 | 5.11 | -3.77% | |
| 5.18 | 5.32 | 5.18 | 5.31 | +3.91% | |
| 4.98 | 5.16 | 4.86 | 5.11 | +4.71% | |
| 5.12 | 5.13 | 4.83 | 4.88 | -5.24% | |
| 5.14 | 5.31 | 5.10 | 5.15 | 0.00% | |
| 4.97 | 5.24 | 4.97 | 5.15 | +5.75% | |
| 4.72 | 4.93 | 4.72 | 4.87 | +3.84% | |
| 4.68 | 4.76 | 4.63 | 4.69 | +1.08% | |
| 4.65 | 4.83 | 4.61 | 4.64 | 0.00% | |
| 4.99 | 5.08 | 4.63 | 4.64 | -6.83% | |
| 4.88 | 5.06 | 4.78 | 4.98 | +3.53% | |
| 4.56 | 4.93 | 4.55 | 4.81 | +5.02% | |
| 4.51 | 4.66 | 4.50 | 4.58 | +0.44% | |
| 4.57 | 4.63 | 4.47 | 4.56 | -0.22% | |
| 4.88 | 4.94 | 4.52 | 4.57 | -7.86% | |
| 4.84 | 4.99 | 4.81 | 4.96 | +3.77% | |
| 4.90 | 5.03 | 4.68 | 4.78 | -2.45% | |
| 5.06 | 5.07 | 4.75 | 4.90 | -3.54% | |
| 4.98 | 5.16 | 4.93 | 5.08 | +2.21% | |
| 4.93 | 4.97 | 4.82 | 4.97 | 0.00% | |
| 5.14 | 5.18 | 4.86 | 4.97 | -7.28% | |
| 5.36 | 5.52 | 5.19 | 5.36 | +0.19% | |
| 5.80 | 5.87 | 5.33 | 5.35 | -3.43% | |
| 5.29 | 5.62 | 5.27 | 5.54 | +5.32% | |
| 5.44 | 5.47 | 5.16 | 5.26 | -3.84% | |
| 5.41 | 5.57 | 5.36 | 5.47 | +2.05% | |
| 5.67 | 5.68 | 5.33 | 5.36 | -5.30% | |
| 5.54 | 5.73 | 5.49 | 5.66 | +0.71% | |
| 5.50 | 5.64 | 5.44 | 5.62 | +2.74% | |
| 5.34 | 5.49 | 5.33 | 5.47 | +1.48% | |
| 5.14 | 5.50 | 5.14 | 5.39 | +5.27% | |
| 5.19 | 5.19 | 5.03 | 5.12 | -1.92% | |
| 5.08 | 5.24 | 5.07 | 5.22 | +3.57% | |
| 5.30 | 5.32 | 4.99 | 5.04 | -6.49% | |
| 5.80 | 5.80 | 5.30 | 5.39 | -8.18% | |
| 5.93 | 5.93 | 5.79 | 5.87 | -1.18% | |
| 6.29 | 6.35 | 5.94 | 5.94 | -4.81% | |
| 6.22 | 6.42 | 6.17 | 6.24 | -2.35% | |
| 6.31 | 6.61 | 6.24 | 6.39 | -1.69% | |
| 6.06 | 6.51 | 5.97 | 6.50 | +6.38% | |
| 5.52 | 6.13 | 5.45 | 6.11 | +12.11% | |
| 5.25 | 5.47 | 5.13 | 5.45 | +3.81% | |
| 5.40 | 5.48 | 5.21 | 5.25 | -2.78% | |
| 5.41 | 5.45 | 5.27 | 5.40 | +0.56% | |
| 5.20 | 5.41 | 5.20 | 5.37 | +4.88% | |
| 5.25 | 5.27 | 5.12 | 5.12 | -2.48% | |
| 5.18 | 5.31 | 5.04 | 5.25 | -0.19% | |
| 5.58 | 5.58 | 5.23 | 5.26 | -7.72% | |
| 5.79 | 5.84 | 5.65 | 5.70 | -0.70% | |
| 5.80 | 5.91 | 5.69 | 5.74 | -1.54% | |
| 5.72 | 5.87 | 5.62 | 5.83 | +1.57% | |
| 5.65 | 5.86 | 5.56 | 5.74 | -1.03% | |
| 5.63 | 5.84 | 5.53 | 5.80 | +3.57% | |
| 5.77 | 5.77 | 5.58 | 5.60 | -0.88% | |
| 5.50 | 5.80 | 5.45 | 5.65 | +3.29% | |
| 5.52 | 5.94 | 5.43 | 5.47 | -1.80% | |
| 5.41 | 5.78 | 5.35 | 5.57 | +3.53% | |
| 5.15 | 5.44 | 5.11 | 5.38 | +4.87% | |
| 5.13 | 5.15 | 5.01 | 5.13 | +0.98% | |
| 5.05 | 5.11 | 5.01 | 5.08 | +3.46% | |
| 5.12 | 5.12 | 4.69 | 4.91 | -6.48% | |
| 5.17 | 5.28 | 5.13 | 5.25 | +1.94% | |
| 5.07 | 5.20 | 5.04 | 5.15 | +3.41% | |
| 5.25 | 5.36 | 4.93 | 4.98 | -5.86% | |
| 5.50 | 5.80 | 5.26 | 5.29 | +4.96% | |
| 5.01 | 5.09 | 4.91 | 5.04 | 0.00% | |
| 5.20 | 5.29 | 4.94 | 5.04 | -1.18% | |
| 4.96 | 5.11 | 4.56 | 5.10 | -5.38% | |
| 5.36 | 5.55 | 5.33 | 5.39 | +0.94% | |
| 5.28 | 5.42 | 5.13 | 5.34 | +0.95% | |
| 5.35 | 5.55 | 5.25 | 5.29 | +4.13% | |
| 5.46 | 5.46 | 5.01 | 5.08 | -7.47% | |
| 5.74 | 5.80 | 5.29 | 5.49 | -4.02% | |
| 5.93 | 6.07 | 5.62 | 5.72 | -2.72% | |
| 5.60 | 5.93 | 5.58 | 5.88 | +4.63% | |
| 5.45 | 5.71 | 5.43 | 5.62 | +2.93% | |
| 5.51 | 5.59 | 5.39 | 5.46 | -1.97% | |
| 5.00 | 5.60 | 5.00 | 5.57 | +10.96% | |
| 5.00 | 5.04 | 4.71 | 5.02 | -0.20% | |
| 4.77 | 5.12 | 4.77 | 5.03 | +5.89% | |
| 4.48 | 4.99 | 4.48 | 4.75 | -4.23% | |
| 4.68 | 4.99 | 4.68 | 4.96 | +5.31% | |
| 4.71 | 4.93 | 4.65 | 4.71 | +0.21% | |
| 4.84 | 4.84 | 4.59 | 4.70 | -2.69% | |
| 5.06 | 5.06 | 4.75 | 4.83 | -4.73% | |
| 5.00 | 5.14 | 4.90 | 5.07 | +2.22% | |
| 4.61 | 4.97 | 4.61 | 4.96 | +5.98% | |
| 4.76 | 4.80 | 4.54 | 4.68 | -2.70% | |
| 4.74 | 4.92 | 4.65 | 4.81 | +3.89% | |
| 4.70 | 4.82 | 4.53 | 4.63 | -0.86% | |
| 4.67 | 4.75 | 4.47 | 4.67 | +1.52% | |
| 4.30 | 4.62 | 3.98 | 4.60 | +6.98% | |
| 4.15 | 4.38 | 4.01 | 4.30 | +7.23% | |
| 4.15 | 4.15 | 3.88 | 4.01 | +4.97% | |
| 3.91 | 3.92 | 3.72 | 3.82 | +0.79% | |
| 3.86 | 3.90 | 3.73 | 3.79 | -2.32% | |
| 4.00 | 4.00 | 3.81 | 3.88 | -3.00% | |
| 4.06 | 4.06 | 3.89 | 4.00 | -0.99% | |
| 3.98 | 4.08 | 3.83 | 4.04 | +2.54% | |
| 3.97 | 4.00 | 3.80 | 3.94 | -0.25% | |
| 3.92 | 4.11 | 3.86 | 3.95 | +1.54% | |
| 3.85 | 3.93 | 3.69 | 3.89 | +2.64% | |
| 3.80 | 3.82 | 3.57 | 3.79 | +0.26% | |
| 3.69 | 3.80 | 3.68 | 3.78 | +2.72% | |
| 3.84 | 3.88 | 3.63 | 3.68 | -3.66% | |
| 3.75 | 3.84 | 3.72 | 3.82 | +4.09% | |
| 3.85 | 3.85 | 3.63 | 3.67 | -4.68% | |
| 3.88 | 3.90 | 3.83 | 3.85 | 0.00% | |
| 3.83 | 3.98 | 3.82 | 3.85 | +1.85% | |
| 3.92 | 3.93 | 3.76 | 3.78 | -3.57% | |
| 3.95 | 3.97 | 3.89 | 3.92 | +0.77% | |
| 3.89 | 4.03 | 3.82 | 3.89 | -0.26% | |
| 3.90 | 3.97 | 3.84 | 3.90 | -3.23% | |
| 3.98 | 4.04 | 3.87 | 4.03 | +1.00% | |
| 3.89 | 4.02 | 3.83 | 3.99 | +3.91% | |
| 3.99 | 3.99 | 3.74 | 3.84 | -3.27% | |
| 3.99 | 3.99 | 3.85 | 3.97 | -0.50% | |
| 3.95 | 4.04 | 3.86 | 3.99 | +2.05% | |
| 3.86 | 4.00 | 3.86 | 3.91 | +2.09% | |
| 3.87 | 3.89 | 3.78 | 3.83 | -0.78% | |
| 3.70 | 3.90 | 3.67 | 3.86 | +5.46% | |
| 3.63 | 3.84 | 3.63 | 3.66 | +1.10% | |
| 3.61 | 3.67 | 3.56 | 3.62 | +0.84% | |
| 3.70 | 3.70 | 3.50 | 3.59 | -3.23% | |
| 3.59 | 3.75 | 3.58 | 3.71 | +4.51% | |
| 3.44 | 3.59 | 3.43 | 3.55 | +3.50% | |
| 3.38 | 3.48 | 3.37 | 3.43 | +1.48% | |
| 3.45 | 3.56 | 3.37 | 3.38 | -2.31% | |
| 3.43 | 3.49 | 3.35 | 3.46 | +0.87% | |
| 3.59 | 3.59 | 3.43 | 3.43 | -4.46% | |
| 3.76 | 3.77 | 3.57 | 3.59 | -4.52% | |
| 3.90 | 3.90 | 3.72 | 3.76 | -4.08% | |
| 3.93 | 3.98 | 3.89 | 3.92 | -0.25% | |
| 4.00 | 4.01 | 3.90 | 3.93 | -2.72% | |
| 4.04 | 4.09 | 4.03 | 4.04 | +0.75% | |
| 4.20 | 4.20 | 4.00 | 4.01 | -4.52% | |
| 4.12 | 4.21 | 4.07 | 4.20 | +2.19% | |
| 3.97 | 4.20 | 3.97 | 4.11 | +3.79% | |
| 3.70 | 3.99 | 3.70 | 3.96 | +7.03% | |
| 3.83 | 3.87 | 3.69 | 3.70 | -2.63% | |
| 3.79 | 3.88 | 3.74 | 3.80 | +0.26% | |
| 3.91 | 3.96 | 3.79 | 3.79 | -3.56% | |
| 3.94 | 3.94 | 3.75 | 3.93 | -0.51% | |
| 4.00 | 4.03 | 3.92 | 3.95 | -1.50% | |
| 4.04 | 4.06 | 3.94 | 4.01 | -1.47% | |
| 4.08 | 4.16 | 3.99 | 4.07 | +0.49% | |
| 4.01 | 4.09 | 3.96 | 4.05 | -0.25% | |
| 4.00 | 4.08 | 3.95 | 4.06 | +1.25% | |
| 3.96 | 4.04 | 3.90 | 4.01 | +1.52% | |
| 4.03 | 4.05 | 3.92 | 3.95 | -1.74% | |
| 4.08 | 4.27 | 4.01 | 4.02 | -1.23% | |
| 4.10 | 4.10 | 4.01 | 4.07 | -0.49% | |
| 3.99 | 4.11 | 3.94 | 4.09 | +2.51% | |
| 4.05 | 4.05 | 3.97 | 3.99 | -0.75% | |
| 4.00 | 4.07 | 3.94 | 4.02 | 0.00% | |
| 4.00 | 4.11 | 4.00 | 4.02 | -0.74% | |
| 3.87 | 4.08 | 3.83 | 4.05 | +3.85% | |
| 3.86 | 3.90 | 3.71 | 3.90 | +1.30% | |
| 3.91 | 3.94 | 3.85 | 3.85 | -2.04% | |
| 3.87 | 4.04 | 3.87 | 3.93 | +1.03% | |
| 4.00 | 4.07 | 3.89 | 3.89 | -2.99% | |
| 4.09 | 4.09 | 4.01 | 4.01 | -3.84% | |
| 4.06 | 4.25 | 4.03 | 4.17 | +0.72% | |
| 3.99 | 4.22 | 3.99 | 4.14 | +3.24% | |
| 3.87 | 4.10 | 3.87 | 4.01 | +1.01% | |
| 3.99 | 4.03 | 3.92 | 3.97 | -1.00% | |
| 4.12 | 4.12 | 3.87 | 4.01 | -4.30% | |
| 4.26 | 4.26 | 4.16 | 4.19 | -0.95% | |
| 4.18 | 4.28 | 4.17 | 4.23 | +2.42% | |
| 4.08 | 4.15 | 4.03 | 4.13 | +0.73% | |
| 4.17 | 4.21 | 4.08 | 4.10 | -1.91% | |
| 4.16 | 4.25 | 4.13 | 4.18 | 0.00% | |
| 4.15 | 4.24 | 4.11 | 4.18 | -1.42% | |
| 4.35 | 4.39 | 4.23 | 4.24 | -2.97% | |
| 4.38 | 4.46 | 4.29 | 4.37 | +0.46% | |
| 4.34 | 4.41 | 4.26 | 4.35 | -1.14% | |
| 4.36 | 4.56 | 4.31 | 4.40 | +2.09% | |
| 4.40 | 4.49 | 4.31 | 4.31 | -2.49% | |
| 4.61 | 4.61 | 4.42 | 4.42 | -4.12% | |
| 4.56 | 4.80 | 4.56 | 4.61 | +1.77% | |
| 4.40 | 4.54 | 4.40 | 4.53 | +2.95% | |
| 4.50 | 4.57 | 4.29 | 4.40 | -1.12% | |
| 4.50 | 4.52 | 4.41 | 4.45 | -1.33% | |
| 4.76 | 4.92 | 4.49 | 4.51 | -7.20% | |
| 4.95 | 4.99 | 4.83 | 4.86 | -2.21% | |
| 5.15 | 5.22 | 4.93 | 4.97 | -3.68% | |
| 5.13 | 5.19 | 5.11 | 5.16 | +0.39% | |
| 5.11 | 5.26 | 5.11 | 5.14 | -0.58% | |
| 5.21 | 5.35 | 5.13 | 5.17 | -0.19% | |
| 5.41 | 5.44 | 5.17 | 5.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KGEI chart for longer ranges.