Keystone E-Commerce Historical Data

KEG Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $ 3.04
-0.12%
$ 1.52 billion $ 1.54 million
Dec 12, 2024 $ 3.04
+1.40%
$ 1.52 billion $ 1.58 million
Dec 11, 2024 $ 3
+3.48%
$ 1.51 billion $ 1.5 million
Dec 10, 2024 $ 2.9
-0.20%
$ 1.45 billion $ 1.52 million
Dec 9, 2024 $ 2.9
-4.32%
$ 1.45 billion $ 1.41 million
Dec 8, 2024 $ 3.04
+9.58%
$ 1.52 billion $ 785,059
Dec 7, 2024 $ 2.77
+10.14%
$ 1.39 billion $ 508,893
Dec 6, 2024 $ 2.51
+0.52%
$ 1.26 billion $ 727,029
Dec 5, 2024 $ 2.52
-0.49%
$ 1.26 billion $ 723,203
Dec 4, 2024 $ 2.53
+1.54%
$ 1.26 billion $ 464,501
Dec 3, 2024 $ 2.49
+0.99%
$ 1.24 billion $ 702,133
Dec 2, 2024 $ 2.47
-0.27%
$ 1.23 billion $ 718,260
Dec 1, 2024 $ 2.47
-1.33%
$ 1.23 billion $ 192,428
Nov 30, 2024 $ 2.5
+0.99%
$ 1.25 billion $ 193,906
Nov 29, 2024 $ 2.48
-0.31%
$ 1.24 billion $ 65,974
Nov 28, 2024 $ 2.49
-1.34%
$ 1.24 billion $ 89,665
Nov 27, 2024 $ 2.52
+4.48%
$ 1.26 billion $ 112,410
Nov 26, 2024 $ 2.41
-0.65%
$ 1.21 billion $ 389,653
Nov 25, 2024 $ 2.43
+1.52%
$ 1.21 billion $ 309,297
Nov 24, 2024 $ 2.39
-0.73%
$ 1.19 billion $ 707,095
Nov 23, 2024 $ 2.41
+0.09%
$ 1.21 billion $ 293,409
Nov 22, 2024 $ 2.41
-0.27%
$ 1.2 billion $ 48,220
Nov 21, 2024 $ 2.41
+4.30%
$ 1.21 billion $ 345,801
Nov 20, 2024 $ 2.31
-0.21%
$ 1.16 billion $ 742,220
Nov 19, 2024 $ 2.32
-1.52%
$ 1.16 billion $ 619,797
Nov 18, 2024 $ 2.35
+2.18%
$ 1.18 billion $ 672,183
Nov 17, 2024 $ 2.3
-0.68%
$ 1.15 billion $ 676,316
Nov 16, 2024 $ 2.32
+0.75%
$ 1.16 billion $ 713,296
Nov 15, 2024 $ 2.3
-0.10%
$ 1.15 billion $ 760,606
Nov 14, 2024 $ 2.3
-2.20%
$ 1.15 billion $ 494,131
Nov 13, 2024 $ 2.36
-0.49%
$ 1.18 billion $ 548,370
Nov 12, 2024 $ 2.37
-0.26%
$ 1.18 billion $ 280,900
Nov 11, 2024 $ 2.36
+0.91%
$ 1.18 billion $ 134,236
Nov 10, 2024 $ 2.34
+0.80%
$ 1.17 billion $ 123,869
Nov 9, 2024 $ 2.32
+2.40%
$ 1.16 billion $ 219,950
Nov 8, 2024 $ 2.27
+1.30%
$ 1.13 billion $ 647,192
Nov 7, 2024 $ 2.24
+3.28%
$ 1.12 billion $ 714,097
Nov 6, 2024 $ 2.17
+5.80%
$ 1.08 billion $ 643,418
Nov 5, 2024 $ 2.05
+0.94%
$ 1.02 billion $ 620,391