Keystone E-Commerce Historical Data

KEG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 1.66
-0.08%
$ 828.8 million $ 314,234
Jul 9, 2024 $ 1.65
+0.59%
$ 825.95 million $ 379,320
Jul 8, 2024 $ 1.64
+1.83%
$ 822.05 million $ 395,988
Jul 7, 2024 $ 1.62
+0.09%
$ 811.65 million $ 381,324
Jul 6, 2024 $ 1.62
-10.26%
$ 810.35 million $ 252,240
Jul 5, 2024 $ 1.8
+2.35%
$ 899.95 million $ 583,079
Jul 4, 2024 $ 1.76
-3.86%
$ 878.45 million $ 579,372
Jul 3, 2024 $ 1.81
-2.70%
$ 907.5 million $ 633,222
Jul 2, 2024 $ 1.87
-0.02%
$ 933.65 million $ 583,447
Jul 1, 2024 $ 1.87
-9.71%
$ 932.2 million $ 599,025
Jun 30, 2024 $ 2.08
-0.45%
$ 1.04 billion $ 469,211
Jun 29, 2024 $ 2.09
-0.42%
$ 1.04 billion $ 463,234
Jun 28, 2024 $ 2.1
-1.94%
$ 1.05 billion $ 491,605
Jun 27, 2024 $ 2.14
+1.31%
$ 1.07 billion $ 556,910
Jun 26, 2024 $ 2.09
+0.00%
$ 1.04 billion $ 428,682
Jun 25, 2024 $ 2.09
-0.67%
$ 1.04 billion $ 477,475
Jun 24, 2024 $ 2.1
+0.58%
$ 1.05 billion $ 733,007
Jun 23, 2024 $ 2.09
+0.24%
$ 1.04 billion $ 780,609
Jun 22, 2024 $ 2.08
+3.38%
$ 1.04 billion $ 503,689
Jun 21, 2024 $ 2.01
+0.50%
$ 1 billion $ 204,780
Jun 20, 2024 $ 2.01
+0.36%
$ 1.01 billion $ 206,424
Jun 19, 2024 $ 2
-9.10%
$ 1 billion $ 250,877
Jun 18, 2024 $ 2.21
-0.14%
$ 1.1 billion $ 213,142
Jun 17, 2024 $ 2.21
-0.30%
$ 1.11 billion $ 228,428
Jun 16, 2024 $ 2.22
+0.12%
$ 1.11 billion $ 209,212
Jun 15, 2024 $ 2.22
-1.52%
$ 1.11 billion $ 223,058
Jun 14, 2024 $ 2.26
+1.34%
$ 1.13 billion $ 233,914
Jun 13, 2024 $ 2.23
-1.46%
$ 1.11 billion $ 248,366
Jun 12, 2024 $ 2.26
-0.29%
$ 1.13 billion $ 222,637
Jun 11, 2024 $ 2.26
-1.54%
$ 1.13 billion $ 227,310
Jun 10, 2024 $ 2.3
-0.93%
$ 1.15 billion $ 229,946
Jun 9, 2024 $ 2.32
+0.21%
$ 1.16 billion $ 229,726
Jun 8, 2024 $ 2.32
-0.29%
$ 1.16 billion $ 136,106
Jun 7, 2024 $ 2.32
-1.10%
$ 1.16 billion $ 168,678
Jun 6, 2024 $ 2.35
-0.25%
$ 1.18 billion $ 147,147
Jun 5, 2024 $ 2.36
-0.21%
$ 1.18 billion $ 211,949
Jun 4, 2024 $ 2.36
+0.31%
$ 1.18 billion $ 222,843
Jun 3, 2024 $ 2.35
-0.46%
$ 1.18 billion $ 213,341
Jun 2, 2024 $ 2.36
-0.79%
$ 1.18 billion $ 210,482
Jun 1, 2024 $ 2.38
+0.54%
$ 1.19 billion $ 163,032
May 31, 2024 $ 2.37
+1.10%
$ 1.19 billion $ 90,778
May 30, 2024 $ 2.35
-0.11%
$ 1.17 billion $ 66,700
May 29, 2024 $ 2.35
-0.66%
$ 1.17 billion $ 186,207
May 28, 2024 $ 2.36
-0.56%
$ 1.18 billion $ 210,517
May 27, 2024 $ 2.38
-0.47%
$ 1.19 billion $ 203,067
May 26, 2024 $ 2.39
-0.94%
$ 1.19 billion $ 339,920
May 25, 2024 $ 2.41
+0.47%
$ 1.21 billion $ 420,862
May 24, 2024 $ 2.39
-1.45%
$ 1.2 billion $ 398,490
May 23, 2024 $ 2.45
+0.53%
$ 1.22 billion $ 660,028
May 22, 2024 $ 2.44
-0.48%
$ 1.22 billion $ 405,724