Keystone E-Commerce Historical Data

KEG Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 1.95
-1.08%
$ 975.35 million $ 460,334
Aug 31, 2024 $ 1.97
-0.26%
$ 986.05 million $ 483,765
Aug 30, 2024 $ 1.98
+0.35%
$ 988.6 million $ 435,317
Aug 29, 2024 $ 1.97
-0.18%
$ 985.15 million $ 494,963
Aug 28, 2024 $ 1.97
+2.23%
$ 986.85 million $ 461,817
Aug 27, 2024 $ 1.93
-0.01%
$ 965.7 million $ 299,649
Aug 23, 2024 $ 1.93
+0.00%
$ 965.2 million $ 1,331
Aug 22, 2024 $ 1.93
+0.03%
$ 965.2 million $ 281,129
Aug 21, 2024 $ 1.93
-0.01%
$ 967.05 million $ 302,229
Aug 20, 2024 $ 1.94
-1.03%
$ 968.6 million $ 297,193
Aug 19, 2024 $ 1.96
-1.69%
$ 979.4 million $ 341,542
Aug 18, 2024 $ 1.99
-0.19%
$ 996.95 million $ 494,179
Aug 17, 2024 $ 2
-0.24%
$ 1 billion $ 462,730
Aug 16, 2024 $ 2.02
+1.90%
$ 1.01 billion $ 543,619
Aug 15, 2024 $ 1.98
-1.77%
$ 991.65 million $ 688,988
Aug 14, 2024 $ 2.02
-0.86%
$ 1.01 billion $ 610,932
Aug 13, 2024 $ 2.03
-2.70%
$ 1.01 billion $ 442,424
Aug 12, 2024 $ 2.07
+1.23%
$ 1.04 billion $ 454,258
Aug 11, 2024 $ 2.05
-0.55%
$ 1.02 billion $ 466,718
Aug 10, 2024 $ 2.06
+4.09%
$ 1.03 billion $ 448,721
Aug 9, 2024 $ 1.98
-1.55%
$ 987.7 million $ 426,231
Aug 8, 2024 $ 2.01
+4.31%
$ 1 billion $ 412,213
Aug 7, 2024 $ 1.93
-1.86%
$ 964.65 million $ 570,389
Aug 6, 2024 $ 1.96
+0.58%
$ 982.45 million $ 560,620
Aug 5, 2024 $ 1.95
+0.97%
$ 974.95 million $ 648,919
Aug 4, 2024 $ 1.87
-4.20%
$ 934 million $ 830,443
Aug 3, 2024 $ 1.95
-1.45%
$ 974.65 million $ 798,641
Aug 2, 2024 $ 1.98
+8.25%
$ 989.75 million $ 623,938
Aug 1, 2024 $ 1.83
+1.03%
$ 914.5 million $ 547,747
Jul 31, 2024 $ 1.81
+1.47%
$ 905.5 million $ 662,083
Jul 30, 2024 $ 1.79
-0.79%
$ 893.15 million $ 752,607
Jul 29, 2024 $ 1.8
+16.39%
$ 900.25 million $ 325,543
Jul 28, 2024 $ 1.54
-2.07%
$ 770.5 million $ 313,934
Jul 27, 2024 $ 1.57
-0.89%
$ 787.5 million $ 353,403
Jul 26, 2024 $ 1.59
-0.50%
$ 792.6 million $ 357,130
Jul 25, 2024 $ 1.59
-3.62%
$ 796.35 million $ 344,760
Jul 24, 2024 $ 1.65
-3.81%
$ 824.75 million $ 351,789
Jul 23, 2024 $ 1.67
-0.39%
$ 837.45 million $ 354,395
Jul 22, 2024 $ 1.69
-1.42%
$ 844.75 million $ 342,103
Jul 21, 2024 $ 1.71
-2.11%
$ 856.45 million $ 368,776
Jul 20, 2024 $ 1.74
-0.36%
$ 869.9 million $ 423,988
Jul 19, 2024 $ 1.75
+0.61%
$ 873.2 million $ 579,984
Jul 18, 2024 $ 1.74
+5.79%
$ 869.45 million $ 509,039
Jul 17, 2024 $ 1.65
-0.72%
$ 823.2 million $ 392,685
Jul 16, 2024 $ 1.66
-1.55%
$ 829.8 million $ 417,025
Jul 15, 2024 $ 1.69
+1.11%
$ 844.9 million $ 410,645
Jul 14, 2024 $ 1.67
+2.29%
$ 834.8 million $ 311,379
Jul 13, 2024 $ 1.63
-0.17%
$ 817.45 million $ 226,600
Jul 12, 2024 $ 1.64
-0.09%
$ 818.9 million $ 246,635
Jul 11, 2024 $ 1.63
-1.89%
$ 816.55 million $ 232,716