Keel Infrastructure Corp. - Common Stock (KEEL)
3.4000
+0.1200 (3.66%)
NASDAQ· Last Trade: Sep 16th, 6:56 PM EDT
Historical Prices For Keel Infrastructure Corp. - Common Stock (KEEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2026 | 3.42 | 3.44 | 3.24 | 3.28 | 22,345,811 | 3.28 |
| 9/14/2026 | 3.30 | 3.53 | 3.28 | 3.45 | 27,435,541 | 3.45 |
| 9/11/2026 | 3.48 | 3.72 | 3.47 | 3.57 | 27,374,224 | 3.57 |
| 9/10/2026 | 3.58 | 3.63 | 3.44 | 3.44 | 26,566,864 | 3.44 |
| 9/09/2026 | 3.72 | 3.86 | 3.63 | 3.71 | 32,693,682 | 3.71 |
| 9/08/2026 | 3.54 | 3.90 | 3.52 | 3.73 | 43,854,089 | 3.73 |
| 9/04/2026 | 3.30 | 3.48 | 3.30 | 3.47 | 31,928,584 | 3.47 |
| 9/03/2026 | 3.15 | 3.39 | 3.07 | 3.35 | 37,202,185 | 3.35 |
| 9/02/2026 | 3.03 | 3.17 | 2.99 | 3.11 | 26,462,708 | 3.11 |
| 9/01/2026 | 3.04 | 3.16 | 3.01 | 3.07 | 22,687,415 | 3.07 |
| 8/31/2026 | 3.20 | 3.22 | 3.09 | 3.15 | 43,875,657 | 3.15 |
| 8/28/2026 | 3.41 | 3.43 | 3.17 | 3.22 | 43,852,425 | 3.22 |
| 8/27/2026 | 3.52 | 3.77 | 3.47 | 3.51 | 47,777,580 | 3.51 |
| 8/26/2026 | 3.44 | 3.57 | 3.34 | 3.36 | 24,983,217 | 3.36 |
| 8/25/2026 | 3.30 | 3.55 | 3.27 | 3.51 | 28,763,427 | 3.51 |
| 8/24/2026 | 3.25 | 3.39 | 3.17 | 3.25 | 31,078,035 | 3.25 |
| 8/21/2026 | 3.50 | 3.78 | 3.26 | 3.32 | 48,387,669 | 3.32 |
| 8/20/2026 | 3.28 | 3.42 | 3.16 | 3.37 | 38,792,674 | 3.37 |
| 8/19/2026 | 3.24 | 3.42 | 2.96 | 3.25 | 61,718,329 | 3.25 |
| 8/18/2026 | 3.71 | 3.90 | 3.14 | 3.16 | 73,017,092 | 3.16 |
| 8/17/2026 | 3.69 | 3.92 | 3.63 | 3.77 | 42,008,805 | 3.77 |
| 8/14/2026 | 3.29 | 3.55 | 3.29 | 3.51 | 42,959,028 | 3.51 |
| 8/13/2026 | 3.46 | 3.67 | 3.29 | 3.31 | 37,567,030 | 3.31 |
| 8/12/2026 | 3.59 | 3.70 | 3.41 | 3.54 | 44,157,890 | 3.54 |
| 8/11/2026 | 3.53 | 3.52 | 3.28 | 3.29 | 26,192,901 | 3.29 |
| 8/10/2026 | 3.85 | 3.87 | 3.38 | 3.40 | 39,006,918 | 3.40 |
| 8/07/2026 | 4.01 | 4.01 | 3.66 | 3.88 | 26,007,347 | 3.88 |
| 8/06/2026 | 3.79 | 3.96 | 3.71 | 3.82 | 23,448,881 | 3.82 |
| 8/05/2026 | 4.02 | 4.20 | 3.92 | 3.93 | 21,802,526 | 3.93 |
| 8/04/2026 | 4.26 | 4.33 | 4.08 | 4.11 | 29,087,051 | 4.11 |
| 8/03/2026 | 3.90 | 4.30 | 3.71 | 4.20 | 29,716,659 | 4.20 |
| 7/31/2026 | 4.30 | 4.33 | 3.88 | 3.97 | 38,732,460 | 3.97 |
| 7/30/2026 | 3.55 | 4.28 | 3.54 | 4.05 | 66,159,744 | 4.05 |
| 7/29/2026 | 3.70 | 3.71 | 3.17 | 3.18 | 42,909,138 | 3.18 |
| 7/28/2026 | 3.88 | 3.88 | 3.54 | 3.73 | 31,197,154 | 3.73 |
| 7/27/2026 | 4.36 | 4.37 | 3.93 | 4.05 | 24,958,378 | 4.05 |
| 7/24/2026 | 4.81 | 4.82 | 4.25 | 4.26 | 28,850,600 | 4.26 |
| 7/23/2026 | 4.72 | 5.05 | 4.71 | 4.81 | 30,603,067 | 4.81 |
| 7/22/2026 | 4.51 | 4.91 | 4.51 | 4.69 | 25,982,802 | 4.69 |
| 7/21/2026 | 4.61 | 4.73 | 4.48 | 4.65 | 26,027,987 | 4.65 |
| 7/20/2026 | 4.08 | 4.38 | 4.05 | 4.34 | 28,349,422 | 4.34 |
| 7/17/2026 | 3.73 | 4.10 | 3.64 | 3.95 | 25,349,600 | 3.95 |
| 7/16/2026 | 4.19 | 4.21 | 3.85 | 3.94 | 34,301,297 | 3.94 |
| 7/15/2026 | 4.53 | 4.60 | 4.17 | 4.35 | 22,522,908 | 4.35 |
| 7/14/2026 | 4.59 | 4.75 | 4.42 | 4.49 | 26,173,054 | 4.49 |
| 7/13/2026 | 4.49 | 4.58 | 4.18 | 4.36 | 23,360,361 | 4.36 |
| 7/10/2026 | 4.90 | 4.92 | 4.56 | 4.65 | 22,891,875 | 4.65 |
| 7/09/2026 | 4.81 | 5.00 | 4.71 | 4.84 | 34,070,401 | 4.84 |
| 7/08/2026 | 4.32 | 4.62 | 4.30 | 4.56 | 27,679,923 | 4.56 |
| 7/07/2026 | 4.65 | 4.65 | 4.30 | 4.44 | 35,081,228 | 4.44 |
| 7/06/2026 | 4.76 | 5.10 | 4.72 | 4.84 | 36,836,113 | 4.84 |
| 7/02/2026 | 5.42 | 5.46 | 4.52 | 4.59 | 49,962,286 | 4.59 |
| 7/01/2026 | 5.47 | 5.58 | 5.04 | 5.38 | 38,217,782 | 5.38 |
| 6/30/2026 | 5.63 | 5.82 | 5.47 | 5.74 | 33,380,784 | 5.74 |
| 6/29/2026 | 6.05 | 6.19 | 5.41 | 5.78 | 39,105,543 | 5.78 |
| 6/26/2026 | 5.67 | 6.15 | 5.50 | 6.03 | 122,414,636 | 6.03 |
| 6/25/2026 | 6.34 | 6.41 | 5.50 | 5.87 | 50,982,939 | 5.87 |
| 6/24/2026 | 6.84 | 6.90 | 5.85 | 6.12 | 68,505,129 | 6.12 |
| 6/23/2026 | 6.17 | 6.88 | 6.04 | 6.60 | 60,043,820 | 6.60 |
| 6/22/2026 | 6.66 | 7.37 | 6.58 | 6.66 | 109,564,788 | 6.66 |
| 6/18/2026 | 6.28 | 6.37 | 5.94 | 6.29 | 87,302,082 | 6.29 |
| 6/17/2026 | 5.96 | 6.42 | 5.92 | 5.97 | 65,805,142 | 5.97 |