Keystone E-Commerce Historical Data

KEG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 2.06
+0.01%
$ 1.03 billion $ 864,167
Oct 20, 2024 $ 2.06
+0.02%
$ 1.03 billion $ 831,163
Oct 19, 2024 $ 2.06
+0.03%
$ 1.03 billion $ 452,295
Oct 18, 2024 $ 2.06
+0.04%
$ 1.03 billion $ 799,521
Oct 17, 2024 $ 2.06
+0.00%
$ 1.03 billion $ 67,730
Oct 15, 2024 $ 2.06
+0.00%
$ -- $ 1,735
Oct 14, 2024 $ 2.06
+0.00%
$ 1.03 billion $ 453,405
Oct 13, 2024 $ 2.06
-0.15%
$ 1.03 billion $ 835,776
Oct 12, 2024 $ 2.06
+0.41%
$ 1.03 billion $ 799,945
Oct 11, 2024 $ 2.05
+0.31%
$ 1.03 billion $ 786,045
Oct 10, 2024 $ 2.05
+0.18%
$ 1.02 billion $ 805,391
Oct 9, 2024 $ 2.04
-0.84%
$ 1.02 billion $ 832,635
Oct 8, 2024 $ 2.06
+0.28%
$ 1.03 billion $ 773,151
Oct 7, 2024 $ 2.06
+0.11%
$ 1.03 billion $ 854,211
Oct 6, 2024 $ 2.05
+0.13%
$ 1.03 billion $ 816,822
Oct 5, 2024 $ 2.05
+0.03%
$ 1.02 billion $ 822,252
Oct 4, 2024 $ 2.05
+0.55%
$ 1.02 billion $ 799,445
Oct 3, 2024 $ 2.04
+0.03%
$ 1.02 billion $ 849,034
Oct 2, 2024 $ 2.04
-0.85%
$ 1.02 billion $ 825,955
Oct 1, 2024 $ 2.05
-0.34%
$ 1.03 billion $ 806,824
Sep 30, 2024 $ 2.06
-0.38%
$ 1.03 billion $ 780,135
Sep 29, 2024 $ 2.07
-0.41%
$ 1.04 billion $ 342,146
Sep 28, 2024 $ 2.08
-0.30%
$ 1.04 billion $ 54,208
Sep 27, 2024 $ 2.09
+0.76%
$ 1.04 billion $ 77,084
Sep 26, 2024 $ 2.07
+0.34%
$ 1.04 billion $ 165,619
Sep 25, 2024 $ 2.06
-0.66%
$ 1.03 billion $ 107,346
Sep 24, 2024 $ 2.08
-0.03%
$ 1.04 billion $ 57,548
Sep 23, 2024 $ 2.08
+0.97%
$ 1.04 billion $ 17,219
Sep 22, 2024 $ 2.06
-0.19%
$ 1.03 billion $ 132,687
Sep 21, 2024 $ 2.06
+0.46%
$ 1.03 billion $ 64,541
Sep 20, 2024 $ 2.05
+0.61%
$ 1.03 billion $ 14,293
Sep 19, 2024 $ 2.04
+0.60%
$ 1.02 billion $ 3,810
Sep 18, 2024 $ 2.03
+0.25%
$ 1.01 billion $ 43,691
Sep 17, 2024 $ 2.02
+0.46%
$ 1.01 billion $ 114,760
Sep 16, 2024 $ 2.01
-0.05%
$ 1.01 billion $ 213,686
Sep 15, 2024 $ 2.02
-0.10%
$ 1.01 billion $ 156,404
Sep 14, 2024 $ 2.02
-0.24%
$ 1.01 billion $ 146,769
Sep 13, 2024 $ 2.02
+0.79%
$ 1.01 billion $ 230,549
Sep 12, 2024 $ 2.01
+0.34%
$ 1 billion $ 348,699
Sep 11, 2024 $ 2
+0.25%
$ 999.5 million $ 565,455
Sep 10, 2024 $ 1.99
+0.64%
$ 997 million $ 595,434
Sep 9, 2024 $ 1.98
+1.11%
$ 990.45 million $ 628,189
Sep 8, 2024 $ 1.96
+0.54%
$ 979.75 million $ 608,539
Sep 7, 2024 $ 1.95
+2.62%
$ 974.7 million $ 577,401
Sep 6, 2024 $ 1.9
-1.42%
$ 949.8 million $ 580,910
Sep 5, 2024 $ 1.93
-0.78%
$ 963.1 million $ 588,939
Sep 4, 2024 $ 1.94
-0.77%
$ 970.25 million $ 510,867
Sep 3, 2024 $ 1.96
-1.66%
$ 977.85 million $ 503,974
Sep 2, 2024 $ 1.99
+1.73%
$ 994.5 million $ 457,351
Sep 1, 2024 $ 1.95
-1.08%
$ 975.35 million $ 460,334