Keystone E-Commerce Historical Data

KEG Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 2
-12.86%
$ 1 billion $ 586,786
Jan 31, 2025 $ 2.3
+1.90%
$ 1.15 billion $ 475,531
Jan 30, 2025 $ 2.26
+3.93%
$ 1.13 billion $ 192,300
Jan 29, 2025 $ 2.17
+1.14%
$ 1.09 billion $ 527,370
Jan 28, 2025 $ 2.15
-2.98%
$ 1.07 billion $ 707,736
Jan 27, 2025 $ 2.21
-1.38%
$ 1.11 billion $ 720,326
Jan 26, 2025 $ 2.25
-1.04%
$ 1.12 billion $ 386,906
Jan 25, 2025 $ 2.27
+0.09%
$ 1.14 billion $ 477,831
Jan 24, 2025 $ 2.27
+0.41%
$ 1.13 billion $ 341,421
Jan 23, 2025 $ 2.26
+2.03%
$ 1.13 billion $ 449,058
Jan 22, 2025 $ 2.21
-2.19%
$ 1.11 billion $ 652,290
Jan 21, 2025 $ 2.26
+1.61%
$ 1.13 billion $ 562,059
Jan 20, 2025 $ 2.23
+0.49%
$ 1.11 billion $ 715,313
Jan 19, 2025 $ 2.22
-6.00%
$ 1.11 billion $ 700,573
Jan 18, 2025 $ 2.37
-3.07%
$ 1.18 billion $ 717,671
Jan 17, 2025 $ 2.44
+3.12%
$ 1.22 billion $ 481,986
Jan 16, 2025 $ 2.37
-3.41%
$ 1.19 billion $ 602,230
Jan 15, 2025 $ 2.46
-9.84%
$ 1.23 billion $ 738,115
Jan 14, 2025 $ 2.72
+1.43%
$ 1.36 billion $ 797,678
Jan 13, 2025 $ 2.69
-4.52%
$ 1.34 billion $ 685,050
Jan 12, 2025 $ 2.81
+0.14%
$ 1.41 billion $ 867,687
Jan 11, 2025 $ 2.81
-0.01%
$ 1.4 billion $ 601,005
Jan 10, 2025 $ 2.81
+2.58%
$ 1.4 billion $ 562,510
Jan 9, 2025 $ 2.74
-2.63%
$ 1.37 billion $ 610,758
Jan 8, 2025 $ 2.81
-0.66%
$ 1.41 billion $ 309,249
Jan 7, 2025 $ 2.86
-3.52%
$ 1.43 billion $ 235,648
Jan 6, 2025 $ 2.97
+0.78%
$ 1.48 billion $ 247,283
Jan 5, 2025 $ 2.94
-0.35%
$ 1.47 billion $ 428,959
Jan 4, 2025 $ 2.95
+1.54%
$ 1.48 billion $ 444,827
Jan 3, 2025 $ 2.91
+3.61%
$ 1.45 billion $ 285,806
Jan 2, 2025 $ 2.8
+4.06%
$ 1.4 billion $ 207,901
Jan 1, 2025 $ 2.69
+0.06%
$ 1.34 billion $ 12,591
Dec 31, 2024 $ 2.69
+1.77%
$ 1.34 billion $ 5,438
Dec 30, 2024 $ 2.64
+0.01%
$ 1.32 billion $ 6,559
Dec 29, 2024 $ 2.64
-1.51%
$ 1.32 billion $ 472,803
Dec 28, 2024 $ 2.68
+0.85%
$ 1.34 billion $ 798,823
Dec 27, 2024 $ 2.66
-0.19%
$ 1.33 billion $ 805,198
Dec 26, 2024 $ 2.67
-4.27%
$ 1.33 billion $ 806,054
Dec 25, 2024 $ 2.79
+0.69%
$ 1.4 billion $ 845,189
Dec 24, 2024 $ 2.77
+0.93%
$ 1.39 billion $ 793,686
Dec 23, 2024 $ 2.73
+2.93%
$ 1.37 billion $ 794,614
Dec 22, 2024 $ 2.66
-1.99%
$ 1.33 billion $ 803,991
Dec 21, 2024 $ 2.71
-3.17%
$ 1.36 billion $ 867,089
Dec 20, 2024 $ 2.81
+1.67%
$ 1.4 billion $ 820,795
Dec 19, 2024 $ 2.76
-5.36%
$ 1.38 billion $ 881,547
Dec 18, 2024 $ 2.92
-6.64%
$ 1.46 billion $ 669,823
Dec 17, 2024 $ 3.13
-0.98%
$ 1.56 billion $ 798,603
Dec 16, 2024 $ 3.16
+2.58%
$ 1.58 billion $ 1.6 million
Dec 15, 2024 $ 3.08
+1.66%
$ 1.54 billion $ 1.52 million
Dec 14, 2024 $ 3.03
-0.14%
$ 1.52 billion $ 1.57 million