Keystone E-Commerce Historical Data

KEG Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 1.27
-0.79%
$ 635.35 million $ 113,929
Feb 10, 2024 $ 1.28
+0.31%
$ 640.05 million $ 115,216
Feb 9, 2024 $ 1.28
-1.50%
$ 639.05 million $ 117,171
Feb 8, 2024 $ 1.3
+0.59%
$ 648.65 million $ 161,394
Feb 7, 2024 $ 1.29
-1.70%
$ 645 million $ 208,865
Feb 6, 2024 $ 1.32
+1.52%
$ 661.1 million $ 230,399
Feb 5, 2024 $ 1.3
+1.62%
$ 647.75 million $ 220,884
Feb 4, 2024 $ 1.27
-1.38%
$ 636.1 million $ 218,397
Feb 3, 2024 $ 1.28
-0.52%
$ 642.15 million $ 221,410
Feb 2, 2024 $ 1.29
-0.16%
$ 645.8 million $ 121,226
Feb 1, 2024 $ 1.3
+0.81%
$ 647.65 million $ 106,631
Jan 31, 2024 $ 1.3
-0.47%
$ 649.95 million $ 122,133
Jan 30, 2024 $ 1.3
+0.88%
$ 650.75 million $ 117,193
Jan 29, 2024 $ 1.29
+3.15%
$ 642.8 million $ 120,283
Jan 28, 2024 $ 1.25
-2.00%
$ 624 million $ 106,806
Jan 27, 2024 $ 1.27
+0.94%
$ 636.45 million $ 117,328
Jan 26, 2024 $ 1.26
+1.78%
$ 629.35 million $ 113,743
Jan 25, 2024 $ 1.23
-0.72%
$ 617.3 million $ 111,623
Jan 24, 2024 $ 1.24
+0.15%
$ 621.8 million $ 111,545
Jan 23, 2024 $ 1.25
+2.66%
$ 623.65 million $ 109,692
Jan 22, 2024 $ 1.22
-5.44%
$ 611.4 million $ 109,803
Jan 21, 2024 $ 1.29
-1.10%
$ 646.9 million $ 108,125
Jan 20, 2024 $ 1.32
-0.87%
$ 657.95 million $ 117,044
Jan 19, 2024 $ 1.32
+0.11%
$ 661.4 million $ 122,220
Jan 18, 2024 $ 1.31
-1.32%
$ 656.2 million $ 114,642
Jan 17, 2024 $ 1.33
-1.85%
$ 664.55 million $ 126,417
Jan 16, 2024 $ 1.36
+0.78%
$ 678.65 million $ 123,610
Jan 15, 2024 $ 1.35
-0.01%
$ 673.2 million $ 117,572
Jan 14, 2024 $ 1.35
-1.69%
$ 673.9 million $ 114,673
Jan 13, 2024 $ 1.37
-4.81%
$ 685.5 million $ 124,684
Jan 12, 2024 $ 1.44
-1.48%
$ 720.15 million $ 127,220
Jan 11, 2024 $ 1.45
+0.60%
$ 726.3 million $ 130,035
Jan 10, 2024 $ 1.44
+3.92%
$ 720.45 million $ 133,049
Jan 9, 2024 $ 1.38
+1.21%
$ 690.85 million $ 124,358
Jan 8, 2024 $ 1.35
+1.83%
$ 674.5 million $ 123,192
Jan 7, 2024 $ 1.33
-1.56%
$ 662.7 million $ 114,093
Jan 6, 2024 $ 1.34
+0.67%
$ 671.55 million $ 112,989
Jan 5, 2024 $ 1.34
-0.50%
$ 669.9 million $ 119,000
Jan 4, 2024 $ 1.34
-0.23%
$ 669.2 million $ 105,164
Jan 3, 2024 $ 1.34
-2.44%
$ 671.05 million $ 158,648
Jan 2, 2024 $ 1.38
+0.31%
$ 688.15 million $ 159,794
Jan 1, 2024 $ 1.37
+0.56%
$ 686.15 million $ 142,577
Dec 31, 2023 $ 1.36
-0.19%
$ 682.25 million $ 145,167
Dec 30, 2023 $ 1.37
-0.21%
$ 685.1 million $ 159,051
Dec 29, 2023 $ 1.37
-0.87%
$ 686.55 million $ 163,823
Dec 28, 2023 $ 1.39
-1.61%
$ 692.6 million $ 169,803
Dec 27, 2023 $ 1.41
+2.33%
$ 703.7 million $ 168,527
Dec 26, 2023 $ 1.37
-1.60%
$ 684.85 million $ 158,064
Dec 25, 2023 $ 1.39
-0.41%
$ 696 million $ 158,575
Dec 24, 2023 $ 1.4
-1.17%
$ 699.35 million $ 170,927