Keystone E-Commerce Historical Data

KEG Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 2.44
+0.64%
$ 1.22 billion $ 220,285
May 20, 2024 $ 2.43
-1.65%
$ 1.22 billion $ 614,684
May 19, 2024 $ 2.47
-0.51%
$ 1.23 billion $ 267,951
May 18, 2024 $ 2.47
+9.27%
$ 1.23 billion $ 522,243
May 17, 2024 $ 2.26
+4.23%
$ 1.13 billion $ 143,198
May 16, 2024 $ 2.17
-2.30%
$ 1.09 billion $ 207,881
May 15, 2024 $ 2.22
+2.91%
$ 1.11 billion $ 202,186
May 14, 2024 $ 2.16
-0.86%
$ 1.08 billion $ 216,111
May 13, 2024 $ 2.18
-0.12%
$ 1.09 billion $ 322,504
May 12, 2024 $ 2.18
+0.14%
$ 1.09 billion $ 578,492
May 11, 2024 $ 2.18
+19.25%
$ 1.09 billion $ 504,893
May 10, 2024 $ 1.83
-2.54%
$ 912.7 million $ 316,935
May 9, 2024 $ 1.87
+1.27%
$ 936.5 million $ 324,100
May 8, 2024 $ 1.85
-0.92%
$ 924.2 million $ 490,308
May 7, 2024 $ 1.87
-2.35%
$ 932.65 million $ 581,971
May 6, 2024 $ 1.91
-1.69%
$ 954.65 million $ 585,757
May 5, 2024 $ 1.94
+0.54%
$ 971.75 million $ 628,317
May 4, 2024 $ 1.93
-0.14%
$ 967 million $ 441,353
May 3, 2024 $ 1.94
+4.60%
$ 969.25 million $ 364,669
May 2, 2024 $ 1.85
-1.43%
$ 926.6 million $ 493,127
May 1, 2024 $ 1.88
-1.87%
$ 939.7 million $ 591,321
Apr 30, 2024 $ 1.91
-5.10%
$ 955.45 million $ 599,373
Apr 29, 2024 $ 2.01
-2.21%
$ 1.01 billion $ 635,175
Apr 28, 2024 $ 2.06
-1.49%
$ 1.03 billion $ 614,330
Apr 27, 2024 $ 2.09
+3.60%
$ 1.05 billion $ 384,736
Apr 26, 2024 $ 2.02
+0.53%
$ 1.01 billion $ 359,811
Apr 25, 2024 $ 2.01
+0.76%
$ 1.01 billion $ 531,765
Apr 24, 2024 $ 1.99
-0.67%
$ 997.25 million $ 513,184
Apr 23, 2024 $ 2.01
+0.47%
$ 1.01 billion $ 593,470
Apr 22, 2024 $ 2.01
+1.13%
$ 1 billion $ 324,665
Apr 21, 2024 $ 1.98
-0.12%
$ 991.75 million $ 270,195
Apr 20, 2024 $ 1.99
+1.20%
$ 992.6 million $ 231,498
Apr 19, 2024 $ 1.96
-0.13%
$ 980.25 million $ 191,253
Apr 18, 2024 $ 1.96
+0.27%
$ 981.4 million $ 185,107
Apr 17, 2024 $ 1.96
-1.84%
$ 977.9 million $ 184,299
Apr 16, 2024 $ 1.99
-0.78%
$ 996.25 million $ 183,197
Apr 15, 2024 $ 2.01
-0.30%
$ 1.01 billion $ 195,459
Apr 14, 2024 $ 2.02
+3.92%
$ 1.01 billion $ 189,919
Apr 13, 2024 $ 1.94
-0.31%
$ 972.2 million $ 343,281
Apr 12, 2024 $ 1.95
-2.46%
$ 975.25 million $ 291,284
Apr 11, 2024 $ 2
-0.11%
$ 999.2 million $ 286,357
Apr 10, 2024 $ 2
+1.38%
$ 1 billion $ 267,561
Apr 9, 2024 $ 1.98
-6.38%
$ 988.15 million $ 224,424
Apr 8, 2024 $ 2.11
+9.42%
$ 1.05 billion $ 212,484
Apr 7, 2024 $ 1.93
+3.51%
$ 962.85 million $ 186,150
Apr 6, 2024 $ 1.86
+0.84%
$ 929.55 million $ 162,765
Apr 5, 2024 $ 1.85
+1.76%
$ 926.85 million $ 307,289
Apr 4, 2024 $ 1.82
+0.07%
$ 911.25 million $ 324,163
Apr 3, 2024 $ 1.82
+0.45%
$ 910.5 million $ 317,566
Apr 2, 2024 $ 1.81
-6.96%
$ 906.45 million $ 217,000