Keystone E-Commerce Historical Data

KEG Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 1.95
-1.60%
$ 974.7 million $ 238,311
Mar 31, 2024 $ 1.98
+5.15%
$ 990.4 million $ 261,623
Mar 30, 2024 $ 1.88
-0.34%
$ 941.75 million $ 327,421
Mar 29, 2024 $ 1.89
+6.54%
$ 944.75 million $ 318,428
Mar 28, 2024 $ 1.77
+12.90%
$ 886.85 million $ 344,735
Mar 27, 2024 $ 1.57
+3.71%
$ 785.95 million $ 275,962
Mar 26, 2024 $ 1.51
+2.75%
$ 757.5 million $ 201,316
Mar 25, 2024 $ 1.47
+1.95%
$ 737.4 million $ 162,611
Mar 24, 2024 $ 1.43
+3.34%
$ 716.9 million $ 127,969
Mar 23, 2024 $ 1.39
-1.25%
$ 694 million $ 120,548
Mar 22, 2024 $ 1.4
-2.19%
$ 702.2 million $ 221,904
Mar 21, 2024 $ 1.43
+0.46%
$ 716.25 million $ 214,721
Mar 20, 2024 $ 1.43
+7.32%
$ 716.55 million $ 134,784
Mar 19, 2024 $ 1.34
-5.72%
$ 667.85 million $ 122,770
Mar 18, 2024 $ 1.42
+2.61%
$ 708.5 million $ 102,570
Mar 17, 2024 $ 1.37
+1.89%
$ 686.05 million $ 88,005
Mar 16, 2024 $ 1.34
-4.00%
$ 672.45 million $ 82,262
Mar 15, 2024 $ 1.41
+4.79%
$ 703.7 million $ 149,925
Mar 14, 2024 $ 1.36
-1.60%
$ 682.45 million $ 150,578
Mar 13, 2024 $ 1.39
-0.27%
$ 693.95 million $ 200,712
Mar 12, 2024 $ 1.39
+0.53%
$ 697.4 million $ 252,547
Mar 11, 2024 $ 1.39
+4.84%
$ 695.95 million $ 241,693
Mar 10, 2024 $ 1.33
+7.33%
$ 664.1 million $ 155,856
Mar 9, 2024 $ 1.24
+1.71%
$ 618.4 million $ 106,206
Mar 8, 2024 $ 1.22
+1.15%
$ 608 million $ 107,654
Mar 7, 2024 $ 1.23
+0.99%
$ 612.5 million $ 114,241
Mar 6, 2024 $ 1.21
+3.29%
$ 607.45 million $ 116,222
Mar 5, 2024 $ 1.17
-1.20%
$ 587.15 million $ 106,489
Mar 4, 2024 $ 1.19
-0.03%
$ 594.8 million $ 105,018
Mar 3, 2024 $ 1.19
+1.09%
$ 594.9 million $ 108,709
Mar 2, 2024 $ 1.18
-0.75%
$ 588.45 million $ 106,355
Mar 1, 2024 $ 1.19
-0.57%
$ 593.1 million $ 102,512
Feb 29, 2024 $ 1.19
-2.08%
$ 596.85 million $ 106,384
Feb 28, 2024 $ 1.22
+2.00%
$ 608 million $ 110,640
Feb 27, 2024 $ 1.19
-1.16%
$ 594.4 million $ 107,202
Feb 26, 2024 $ 1.21
+1.93%
$ 605.6 million $ 118,074
Feb 25, 2024 $ 1.19
+2.02%
$ 594.3 million $ 93,492
Feb 24, 2024 $ 1.17
+1.30%
$ 585.7 million $ 70,217
Feb 23, 2024 $ 1.16
-1.22%
$ 578.55 million $ 116,179
Feb 22, 2024 $ 1.17
+0.80%
$ 585.85 million $ 168,478
Feb 21, 2024 $ 1.17
-0.10%
$ 583.55 million $ 153,626
Feb 20, 2024 $ 1.17
-8.13%
$ 584.4 million $ 175,220
Feb 19, 2024 $ 1.27
-1.79%
$ 635.4 million $ 155,391
Feb 18, 2024 $ 1.3
+0.77%
$ 647.75 million $ 192,631
Feb 17, 2024 $ 1.29
+0.31%
$ 642.55 million $ 158,659
Feb 16, 2024 $ 1.28
+0.57%
$ 640.4 million $ 166,294
Feb 15, 2024 $ 1.27
-0.83%
$ 636.9 million $ 137,107
Feb 14, 2024 $ 1.28
+1.10%
$ 642.45 million $ 152,290
Feb 13, 2024 $ 1.27
+0.42%
$ 637.1 million $ 138,485
Feb 12, 2024 $ 1.27
-0.02%
$ 633.5 million $ 114,199