Keystone E-Commerce Historical Data

KEG Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 1.42
-0.33%
$ 707.75 million $ 165,415
Dec 22, 2023 $ 1.42
+2.21%
$ 710.05 million $ 169,744
Dec 21, 2023 $ 1.39
+1.11%
$ 696.25 million $ 156,748
Dec 20, 2023 $ 1.37
-1.16%
$ 685.85 million $ 163,763
Dec 19, 2023 $ 1.39
-0.74%
$ 693.95 million $ 158,895
Dec 18, 2023 $ 1.4
+0.11%
$ 699.65 million $ 155,953
Dec 17, 2023 $ 1.4
-1.27%
$ 699.2 million $ 171,004
Dec 16, 2023 $ 1.42
-0.78%
$ 708.2 million $ 165,545
Dec 15, 2023 $ 1.43
-2.58%
$ 713.4 million $ 170,706
Dec 14, 2023 $ 1.46
+0.53%
$ 731 million $ 167,165
Dec 13, 2023 $ 1.45
+1.08%
$ 727.1 million $ 168,632
Dec 12, 2023 $ 1.44
-0.63%
$ 719.6 million $ 168,940
Dec 11, 2023 $ 1.45
-4.37%
$ 723.95 million $ 161,566
Dec 10, 2023 $ 1.51
+0.02%
$ 757.3 million $ 16,963
Dec 9, 2023 $ 1.51
+0.28%
$ 757.15 million $ 1,475
Dec 8, 2023 $ 1.51
-2.43%
$ 755 million $ 5,085
Dec 7, 2023 $ 1.55
+3.09%
$ 773.8 million $ 121,088
Dec 6, 2023 $ 1.49
-3.41%
$ 742.75 million $ 134,130
Dec 5, 2023 $ 1.54
+4.19%
$ 770 million $ 141,609
Dec 4, 2023 $ 1.48
+3.25%
$ 741.15 million $ 133,289
Dec 3, 2023 $ 1.43
-1.29%
$ 716.95 million $ 129,634
Dec 2, 2023 $ 1.46
-0.18%
$ 729.8 million $ 11,470
Dec 1, 2023 $ 1.46
+1.30%
$ 731.15 million $ 80,351
Nov 30, 2023 $ 1.44
-0.13%
$ 721.95 million $ 208,386
Nov 29, 2023 $ 1.45
-0.61%
$ 723 million $ 242,188
Nov 28, 2023 $ 1.46
+1.04%
$ 727.85 million $ 174,468
Nov 27, 2023 $ 1.44
+13.24%
$ 721.65 million $ 151,727
Nov 26, 2023 $ 1.27
-0.22%
$ 637 million $ 110,239
Nov 25, 2023 $ 1.28
-0.05%
$ 638.2 million $ 115,620
Nov 24, 2023 $ 1.28
-2.48%
$ 639.3 million $ 117,316
Nov 23, 2023 $ 1.31
-0.67%
$ 656.5 million $ 123,275
Nov 22, 2023 $ 1.31
+2.57%
$ 657.35 million $ 123,022
Nov 21, 2023 $ 1.29
-2.30%
$ 643.3 million $ 122,276
Nov 20, 2023 $ 1.32
-0.96%
$ 658.45 million $ 120,590
Nov 19, 2023 $ 1.32
-0.52%
$ 659.8 million $ 121,180
Nov 18, 2023 $ 1.32
-1.42%
$ 661.65 million $ 117,802
Nov 17, 2023 $ 1.34
+0.28%
$ 671.6 million $ 117,658
Nov 16, 2023 $ 1.34
-2.32%
$ 671 million $ 121,555
Nov 15, 2023 $ 1.37
+2.96%
$ 687.05 million $ 126,355
Nov 14, 2023 $ 1.33
-2.93%
$ 663.2 million $ 121,229
Nov 13, 2023 $ 1.36
+2.97%
$ 681.25 million $ 144,252
Nov 12, 2023 $ 1.32
-1.30%
$ 659.05 million $ 188,256
Nov 11, 2023 $ 1.35
-10.01%
$ 675.15 million $ 162,948
Nov 10, 2023 $ 1.5
-13.48%
$ 750.65 million $ 152,255
Nov 9, 2023 $ 1.74
+5.86%
$ 867.7 million $ 165,489
Nov 8, 2023 $ 1.62
-0.79%
$ 811.85 million $ 149,586
Nov 7, 2023 $ 1.64
-1.15%
$ 817.65 million $ 149,823
Nov 6, 2023 $ 1.65
-6.58%
$ 827.27 million $ 203,509
Nov 5, 2023 $ 1.78
-0.05%
$ 888.4 million $ 148,774
Nov 4, 2023 $ 1.77
+0.18%
$ 886.87 million $ 243,813