Keel Infrastructure Corp. KEEL
NASDAQ · United States · Technology Services
$3.41-0.13 (-3.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.41 | -3.52% | $3.54 | $3.55 | $3.37 | 10.81M |
| 2026-09-30 | $3.53 | -1.40% | $3.71 | $3.72 | $3.52 | 19.69M |
| 2026-09-29 | $3.58 | -0.56% | $3.67 | $3.70 | $3.55 | 17.32M |
| 2026-09-28 | $3.60 | -5.26% | $3.74 | $3.81 | $3.59 | 20.28M |
| 2026-09-25 | $3.80 | -2.56% | $3.97 | $4.00 | $3.73 | 19.08M |
| 2026-09-24 | $3.90 | -2.74% | $3.91 | $4.07 | $3.82 | 24.36M |
| 2026-09-23 | $4.01 | -3.37% | $4.14 | $4.17 | $3.99 | 23.76M |
| 2026-09-22 | $4.15 | +1.97% | $4.00 | $4.23 | $3.97 | 34.13M |
| 2026-09-21 | $4.07 | +1.50% | $4.18 | $4.19 | $4.02 | 36.29M |
| 2026-09-18 | $4.01 | +11.08% | $3.73 | $4.09 | $3.64 | 67.83M |
| 2026-09-17 | $3.61 | +6.18% | $3.62 | $3.75 | $3.48 | 43.52M |
| 2026-09-16 | $3.40 | +3.66% | $3.34 | $3.51 | $3.30 | 37.46M |
| 2026-09-15 | $3.28 | -4.93% | $3.42 | $3.44 | $3.24 | 22.40M |
| 2026-09-14 | $3.45 | -3.36% | $3.30 | $3.53 | $3.28 | 27.45M |
| 2026-09-11 | $3.57 | +3.78% | $3.48 | $3.72 | $3.47 | 27.37M |
| 2026-09-10 | $3.44 | -7.28% | $3.58 | $3.63 | $3.44 | 26.62M |
| 2026-09-09 | $3.71 | -0.54% | $3.72 | $3.86 | $3.63 | 32.71M |
| 2026-09-08 | $3.73 | +7.49% | $3.54 | $3.90 | $3.52 | 43.93M |
| 2026-09-04 | $3.47 | +3.58% | $3.30 | $3.48 | $3.30 | 31.85M |
| 2026-09-03 | $3.35 | +7.72% | $3.15 | $3.39 | $3.07 | 37.23M |
| 2026-09-02 | $3.11 | +1.30% | $3.03 | $3.17 | $2.99 | 26.49M |
| 2026-09-01 | $3.07 | -2.54% | $3.04 | $3.16 | $3.01 | 22.71M |
| 2026-08-31 | $3.15 | -2.17% | $3.20 | $3.22 | $3.09 | 43.94M |
| 2026-08-28 | $3.22 | -8.26% | $3.41 | $3.43 | $3.17 | 43.85M |
| 2026-08-27 | $3.51 | +4.46% | $3.53 | $3.77 | $3.47 | 47.88M |
| 2026-08-26 | $3.36 | -4.27% | $3.44 | $3.57 | $3.34 | 25.03M |
| 2026-08-25 | $3.51 | +8.00% | $3.30 | $3.55 | $3.27 | 28.80M |
| 2026-08-24 | $3.25 | -2.11% | $3.25 | $3.39 | $3.17 | 31.14M |
| 2026-08-21 | $3.32 | -1.48% | $3.50 | $3.78 | $3.26 | 48.39M |
| 2026-08-20 | $3.37 | +3.69% | $3.28 | $3.42 | $3.16 | 38.85M |
| 2026-08-19 | $3.25 | +2.85% | $3.24 | $3.42 | $2.96 | 61.94M |
| 2026-08-18 | $3.16 | -16.18% | $3.71 | $3.90 | $3.14 | 73.11M |
| 2026-08-17 | $3.77 | +7.41% | $3.69 | $3.92 | $3.63 | 42.05M |
| 2026-08-14 | $3.51 | +6.04% | $3.29 | $3.55 | $3.29 | 42.96M |
| 2026-08-13 | $3.31 | -6.50% | $3.46 | $3.67 | $3.29 | 37.63M |
| 2026-08-12 | $3.54 | +7.60% | $3.59 | $3.70 | $3.41 | 43.91M |
| 2026-08-11 | $3.29 | -3.24% | $3.53 | $3.53 | $3.28 | 26.26M |
| 2026-08-10 | $3.40 | -12.37% | $3.85 | $3.87 | $3.38 | 39.05M |
| 2026-08-07 | $3.88 | +1.57% | $4.01 | $4.01 | $3.66 | 26.01M |
| 2026-08-06 | $3.82 | -2.80% | $3.79 | $3.96 | $3.71 | 23.46M |
| 2026-08-05 | $3.93 | -4.38% | $4.02 | $4.20 | $3.92 | 21.81M |
| 2026-08-04 | $4.11 | -2.14% | $4.26 | $4.33 | $4.08 | 29.12M |
| 2026-08-03 | $4.20 | +5.79% | $3.90 | $4.30 | $3.71 | 29.17M |
| 2026-07-31 | $3.97 | -1.98% | $4.30 | $4.34 | $3.88 | 38.73M |
| 2026-07-30 | $4.05 | +27.36% | $3.55 | $4.28 | $3.54 | 66.29M |
| 2026-07-29 | $3.18 | -14.86% | $3.70 | $3.71 | $3.17 | 43.09M |
| 2026-07-28 | $3.73 | -7.78% | $3.88 | $3.88 | $3.54 | 31.22M |
| 2026-07-27 | $4.05 | -4.93% | $4.36 | $4.37 | $3.93 | 24.98M |
| 2026-07-24 | $4.26 | -11.43% | $4.81 | $4.82 | $4.25 | 28.31M |
| 2026-07-23 | $4.81 | +2.56% | $4.72 | $5.05 | $4.70 | 30.65M |
| 2026-07-22 | $4.69 | +0.86% | $4.51 | $4.91 | $4.51 | 26.57M |
| 2026-07-21 | $4.65 | +7.14% | $4.61 | $4.73 | $4.48 | 26.06M |
| 2026-07-20 | $4.34 | +9.87% | $4.08 | $4.38 | $4.05 | 28.36M |
| 2026-07-17 | $3.95 | +0.38% | $3.73 | $4.10 | $3.64 | 25.35M |
| 2026-07-16 | $3.93 | -9.54% | $4.19 | $4.21 | $3.85 | 34.39M |
| 2026-07-15 | $4.35 | -3.12% | $4.53 | $4.60 | $4.17 | 22.54M |
| 2026-07-14 | $4.49 | +2.98% | $4.59 | $4.75 | $4.42 | 26.19M |
| 2026-07-13 | $4.36 | -6.24% | $4.49 | $4.57 | $4.18 | 23.37M |
| 2026-07-10 | $4.65 | -3.93% | $4.90 | $4.93 | $4.56 | 22.89M |
| 2026-07-09 | $4.84 | +6.14% | $4.81 | $5.01 | $4.71 | 34.12M |
| 2026-07-08 | $4.56 | +2.70% | $4.32 | $4.62 | $4.30 | 27.74M |
| 2026-07-07 | $4.44 | -8.26% | $4.65 | $4.65 | $4.30 | 35.10M |
| 2026-07-06 | $4.84 | +5.45% | $4.76 | $5.10 | $4.72 | 36.90M |
| 2026-07-02 | $4.59 | -14.68% | $5.42 | $5.46 | $4.52 | 49.67M |
| 2026-07-01 | $5.38 | -6.27% | $5.47 | $5.58 | $5.04 | 38.30M |
| 2026-06-30 | $5.74 | -0.69% | $5.63 | $5.82 | $5.47 | 33.41M |
| 2026-06-29 | $5.78 | -4.15% | $6.05 | $6.19 | $5.41 | 39.15M |
| 2026-06-26 | $6.03 | +2.73% | $5.67 | $6.15 | $5.50 | 122.41M |
| 2026-06-25 | $5.87 | -4.08% | $6.34 | $6.41 | $5.49 | 51.05M |
| 2026-06-24 | $6.12 | -7.27% | $6.84 | $6.90 | $5.85 | 68.67M |
| 2026-06-23 | $6.60 | -0.90% | $6.17 | $6.88 | $6.04 | 60.10M |
| 2026-06-22 | $6.66 | +5.88% | $6.66 | $7.37 | $6.58 | 109.64M |
| 2026-06-18 | $6.29 | +5.36% | $6.28 | $6.37 | $5.94 | 87.30M |
| 2026-06-17 | $5.97 | +0.17% | $5.95 | $6.42 | $5.92 | 65.91M |
| 2026-06-16 | $5.96 | +5.30% | $5.58 | $6.32 | $5.53 | 64.07M |
| 2026-06-15 | $5.66 | +1.25% | $5.98 | $6.04 | $5.55 | 41.52M |
| 2026-06-12 | $5.59 | +1.27% | $5.55 | $6.06 | $5.51 | 54.62M |
| 2026-06-11 | $5.52 | +5.14% | $5.28 | $5.57 | $5.04 | 48.53M |
| 2026-06-10 | $5.25 | -3.14% | $5.39 | $5.72 | $5.22 | 50.72M |
| 2026-06-09 | $5.42 | -4.24% | $5.89 | $6.36 | $5.17 | 96.81M |
| 2026-06-08 | $5.66 | +10.33% | $5.39 | $5.80 | $5.25 | 71.91M |
| 2026-06-05 | $5.13 | -13.49% | $5.30 | $5.44 | $4.81 | 113.71M |
| 2026-06-04 | $5.93 | -3.58% | $5.83 | $6.18 | $5.66 | 51.88M |
| 2026-06-03 | $6.15 | +0.16% | $6.08 | $6.45 | $5.97 | 46.57M |
| 2026-06-02 | $6.14 | +0.66% | $6.12 | $6.45 | $6.03 | 47.43M |
| 2026-06-01 | $6.10 | +7.39% | $5.58 | $6.21 | $5.40 | 48.87M |
| 2026-05-29 | $5.68 | +1.07% | $5.58 | $5.87 | $5.25 | 41.89M |
| 2026-05-28 | $5.62 | +2.09% | $5.38 | $5.74 | $5.28 | 33.71M |
| 2026-05-27 | $5.51 | +7.31% | $5.17 | $5.60 | $5.00 | 53.67M |
| 2026-05-26 | $5.13 | +6.65% | $5.10 | $5.33 | $5.00 | 46.54M |