Keystone E-Commerce Historical Data

KEG Page 13
Download
Date Close Price change Market cap Trading volume
Nov 4, 2024 $ 2.03
-1.35%
$ 1.02 billion $ 282,526
Oct 31, 2024 $ 2.06
+0.00%
$ -- $ 990
Oct 30, 2024 $ 2.06
+0.01%
$ 1.03 billion $ 525,752
Oct 29, 2024 $ 2.06
+0.01%
$ 1.03 billion $ 878,024
Oct 28, 2024 $ 2.06
+0.00%
$ 1.03 billion $ 843,145
Oct 27, 2024 $ 2.06
+0.00%
$ 1.03 billion $ 834,094
Oct 26, 2024 $ 2.06
+0.01%
$ 1.03 billion $ 864,866
Oct 25, 2024 $ 2.06
+0.00%
$ 1.03 billion $ 874,431
Oct 24, 2024 $ 2.06
-0.01%
$ 1.03 billion $ 860,516
Oct 23, 2024 $ 2.06
+0.00%
$ 1.03 billion $ 852,360
Oct 22, 2024 $ 2.06
+0.00%
$ 1.03 billion $ 846,738
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