Kelso Technologies Stock Price History
| KLS Stock | CAD 0.16 0.02 11.11% |
Below is the normalized historical share price chart for Kelso Technologies extending back to March 05, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Kelso Technologies stands at 0.16, as last reported on the 6th of July, with the highest price reaching 0.16 and the lowest price hitting 0.16 during the day.
If you're considering investing in Kelso Stock, it is important to understand the factors that can impact its price. As of now, Kelso Stock is out of control. Kelso Technologies has Sharpe Ratio of 0.0242, which conveys that the firm had a 0.0242 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Kelso Technologies, which you can use to evaluate the volatility of the firm. Please verify Kelso Technologies' Downside Deviation of 6.84, mean deviation of 3.34, and Risk Adjusted Performance of 0.0464 to check out if the risk estimate we provide is consistent with the expected return of 0.12%.
Kelso Technologies reported last year Issuance Of Capital Stock of (39,873). Kelso Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 0.1576 | 50 Day MA 0.157 | Beta (0.04) |
Kelso |
Sharpe Ratio = 0.0242
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | KLS | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.98 actual daily | 44 56% of assets are more volatile |
Expected Return
| 0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Kelso Technologies is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kelso Technologies by adding it to a well-diversified portfolio.
Price Book 1.524 | Enterprise Value Ebitda (349.65) | Price Sales 0.7643 | Shares Float 51.9 M | Wall Street Target Price 3 |
Kelso Technologies Stock Price History Chart
There are several ways to analyze Kelso Stock price data. The simplest method is using a basic Kelso candlestick price chart, which shows Kelso Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 0.18 |
| Lowest Price | June 13, 2025 | 0.14 |
Kelso Technologies July 6, 2025 Stock Price Synopsis
Various analyses of Kelso Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kelso Stock. It can be used to describe the percentage change in the price of Kelso Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kelso Stock.| Kelso Technologies Price Rate Of Daily Change | 0.89 | |
| Kelso Technologies Price Action Indicator | (0.01) |
Kelso Technologies July 6, 2025 Stock Price Analysis
Kelso Stock Price History Data
The price series of Kelso Technologies for the period between Mon, Apr 7, 2025 and Sun, Jul 6, 2025 has a statistical range of 0.04 with a coefficient of variation of 4.25. The daily prices for the period are spread out with arithmetic mean of 0.16. The median price for the last 90 days is 0.16. The company underwent 1:7 stock split on 13th of May 2010. Kelso Technologies issued dividends to stockholders on 2015-04-13.| Open | High | Low | Close | Volume | ||
07/06/2025 | 0.16 | 0.16 | 0.16 | 0.16 | ||
| 07/04/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 500.00 | |
07/03/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 2,205 | |
07/02/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 51,311 | |
06/30/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 18,000 | |
06/27/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 10,200 | |
06/26/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 83,000 | |
06/25/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 11,500 | |
06/24/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 8,000 | |
| 06/23/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 8,000 | |
06/20/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 34,500 | |
06/19/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 1,000.00 | |
06/18/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 | |
06/17/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 4,000 | |
06/16/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 59,500 | |
06/13/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 26,000 | |
06/12/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 3,000 | |
06/11/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 33,000 | |
| 06/10/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 46,000 | |
06/09/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 29,500 | |
06/06/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 2,500 | |
06/05/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 26,500 | |
06/04/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 32,500 | |
06/03/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 15,500 | |
06/02/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 5,200 | |
| 05/30/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 8,000 | |
05/29/2025 | 0.15 | 0.16 | 0.15 | 0.15 | 61,800 | |
05/28/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 12,500 | |
05/27/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 23,350 | |
05/26/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 36,000 | |
05/23/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 5,500 | |
| 05/22/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 8,500 | |
05/21/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 62,500 | |
05/20/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 143,500 | |
05/16/2025 | 0.15 | 0.16 | 0.15 | 0.15 | 30,600 | |
05/15/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 40,500 | |
| 05/14/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 20,000 | |
05/13/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 1,000.00 | |
05/12/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 139,058 | |
05/09/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 66,501 | |
05/08/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 71,000 | |
05/07/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 60,000 | |
05/06/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 45,500 | |
05/05/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 5,100 | |
05/02/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 71,400 | |
05/01/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 137,624 | |
04/30/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 11,000 | |
04/29/2025 | 0.15 | 0.16 | 0.14 | 0.16 | 134,001 | |
04/28/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 5,200 | |
04/25/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 500.00 | |
04/24/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 5,000 | |
04/23/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 8,000 | |
| 04/22/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 | |
04/21/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 10,000 | |
04/17/2025 | 0.15 | 0.15 | 0.15 | 0.15 | 20,000 | |
04/16/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 8,500 | |
04/15/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 25,500 | |
04/14/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 82,500 | |
04/11/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 34,000 | |
04/10/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 25,000 | |
04/09/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 72,500 |
About Kelso Technologies Stock history
Kelso Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kelso is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kelso Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kelso Technologies stock prices may prove useful in developing a viable investing in Kelso Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 55.2 M | 29.3 M | |
| Net Loss | -1.2 M | -1.2 M |
Kelso Technologies Quarterly Net Working Capital |
|
Kelso Technologies Stock Technical Analysis
Kelso Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
| All Next | Launch Module |
Kelso Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kelso Technologies' price direction in advance. Along with the technical and fundamental analysis of Kelso Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kelso to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0464 | |||
| Jensen Alpha | 0.0803 | |||
| Total Risk Alpha | (0.20) | |||
| Sortino Ratio | 0.0014 | |||
| Treynor Ratio | 0.364 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Kelso Stock
Kelso Technologies financial ratios help investors to determine whether Kelso Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Kelso with respect to the benefits of owning Kelso Technologies security.