Keystone E-Commerce Historical Data

KEG Page 11
Download
Date Close Price change Market cap Trading volume
Feb 12, 2025 $ 1.91
+6.77%
$ 953.15 million $ 773,175
Feb 11, 2025 $ 1.78
-1.68%
$ 892.35 million $ 933,768
Feb 10, 2025 $ 1.81
-0.38%
$ 907.35 million $ 927,622
Feb 9, 2025 $ 1.82
-1.39%
$ 910.75 million $ 910,942
Feb 8, 2025 $ 1.85
+2.60%
$ 923.5 million $ 579,287
Feb 7, 2025 $ 1.8
-1.36%
$ 900 million $ 627,723
Feb 6, 2025 $ 1.83
-3.79%
$ 913.2 million $ 275,499
Feb 5, 2025 $ 1.9
+2.61%
$ 949.2 million $ 376,290
Feb 4, 2025 $ 1.85
-4.42%
$ 924.55 million $ 938,776
Feb 3, 2025 $ 1.94
+3.25%
$ 967.8 million $ 903,563
Feb 2, 2025 $ 1.87
-6.35%
$ 937.3 million $ 711,444
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