Keystone E-Commerce Historical Data

KEG Page 10
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 1.38
-0.87%
$ 688.8 million $ 677,386
Apr 1, 2025 $ 1.39
+3.14%
$ 695.35 million $ 708,887
Mar 31, 2025 $ 1.35
+0.27%
$ 673.25 million $ 452,886
Mar 30, 2025 $ 1.34
+0.22%
$ 671.4 million $ 752,731
Mar 29, 2025 $ 1.34
-3.35%
$ 668.4 million $ 757,659
Mar 28, 2025 $ 1.38
+0.19%
$ 691.55 million $ 811,213
Mar 27, 2025 $ 1.38
+0.31%
$ 690.1 million $ 674,081
Mar 26, 2025 $ 1.38
-0.30%
$ 688.3 million $ 506,848
Mar 25, 2025 $ 1.38
-1.47%
$ 691 million $ 707,357
Mar 24, 2025 $ 1.4
+1.28%
$ 702.4 million $ 716,864
Mar 23, 2025 $ 1.39
+0.79%
$ 693 million $ 409,281
Mar 22, 2025 $ 1.37
+0.23%
$ 686.7 million $ 412,080
Mar 21, 2025 $ 1.37
+0.24%
$ 685 million $ 765,028
Mar 20, 2025 $ 1.37
-1.93%
$ 683.3 million $ 753,820
Mar 19, 2025 $ 1.39
+1.42%
$ 697.3 million $ 749,192
Mar 18, 2025 $ 1.38
-2.13%
$ 690.75 million $ 716,881
Mar 17, 2025 $ 1.41
+1.17%
$ 705.75 million $ 94,962
Mar 16, 2025 $ 1.4
-0.06%
$ 697.6 million $ 15
Mar 15, 2025 $ 1.4
+0.58%
$ 698 million $ 174,714
Mar 14, 2025 $ 1.39
+1.55%
$ 692.95 million $ 499,776
Mar 13, 2025 $ 1.36
+3.18%
$ 681.5 million $ 793,132
Mar 12, 2025 $ 1.32
+0.03%
$ 660.45 million $ 770,952
Mar 11, 2025 $ 1.32
-0.88%
$ 659.7 million $ 832,244
Mar 10, 2025 $ 1.33
+1.57%
$ 665.6 million $ 775,650
Mar 9, 2025 $ 1.31
-7.85%
$ 655.55 million $ 826,091
Mar 8, 2025 $ 1.42
+0.03%
$ 710 million $ 675,919
Mar 7, 2025 $ 1.42
-0.19%
$ 709.3 million $ 543,297
Mar 6, 2025 $ 1.42
-1.31%
$ 710.3 million $ 622,739
Mar 5, 2025 $ 1.44
+1.08%
$ 720.7 million $ 579,240
Mar 4, 2025 $ 1.43
+0.81%
$ 712.65 million $ 698,210
Mar 3, 2025 $ 1.4
-4.34%
$ 700.2 million $ 691,919
Mar 2, 2025 $ 1.46
+3.73%
$ 732.15 million $ 602,308
Mar 1, 2025 $ 1.41
+1.80%
$ 704.8 million $ 690,961
Feb 28, 2025 $ 1.39
-5.17%
$ 693.5 million $ 602,711
Feb 27, 2025 $ 1.46
-1.82%
$ 731.25 million $ 763,552
Feb 26, 2025 $ 1.48
-5.72%
$ 741.9 million $ 761,016
Feb 25, 2025 $ 1.57
-0.52%
$ 786.8 million $ 741,440
Feb 24, 2025 $ 1.58
-8.48%
$ 791.2 million $ 830,457
Feb 23, 2025 $ 1.73
+0.11%
$ 864.6 million $ 449,632
Feb 22, 2025 $ 1.73
+3.80%
$ 863.65 million $ 420,489
Feb 21, 2025 $ 1.67
-2.12%
$ 832.55 million $ 560,206
Feb 20, 2025 $ 1.7
+1.58%
$ 851.45 million $ 626,777
Feb 19, 2025 $ 1.68
+1.20%
$ 837.75 million $ 550,781
Feb 18, 2025 $ 1.66
-11.29%
$ 827.8 million $ 884,931
Feb 17, 2025 $ 1.87
-3.85%
$ 933.2 million $ 954,599
Feb 16, 2025 $ 1.94
-1.33%
$ 970.55 million $ 884,506
Feb 15, 2025 $ 1.97
-1.02%
$ 984.45 million $ 792,362
Feb 14, 2025 $ 1.99
+1.18%
$ 994.2 million $ 539,798
Feb 13, 2025 $ 1.97
+3.12%
$ 982.65 million $ 427,191
Feb 12, 2025 $ 1.91
+6.77%
$ 953.15 million $ 773,175