Keystone E-Commerce Historical Data

KEG Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 1.77
+0.98%
$ 887.09 million $ 219,900
Nov 2, 2023 $ 1.76
-3.15%
$ 878.7 million $ 154,547
Nov 1, 2023 $ 1.81
+3.29%
$ 907 million $ 157,308
Oct 31, 2023 $ 1.76
+0.19%
$ 878.53 million $ 162,296
Oct 30, 2023 $ 1.75
+0.22%
$ 873.41 million $ 158,239
Oct 29, 2023 $ 1.75
+0.63%
$ 872.64 million $ 148,322
Oct 28, 2023 $ 1.73
+0.22%
$ 867.03 million $ 159,950
Oct 27, 2023 $ 1.73
-1.54%
$ 864.02 million $ 153,049
Oct 26, 2023 $ 1.75
+0.45%
$ 876.03 million $ 155,572
Oct 25, 2023 $ 1.75
+1.03%
$ 876.11 million $ 128,992
Oct 24, 2023 $ 1.76
+0.64%
$ 880.18 million $ 154,801
Oct 23, 2023 $ 1.73
+1.71%
$ 865.8 million $ 174,676
Oct 22, 2023 $ 1.7
+2.18%
$ 850.56 million $ 296,872
Oct 21, 2023 $ 1.67
+0.44%
$ 836.23 million $ 166,716
Oct 20, 2023 $ 1.65
+1.35%
$ 825.29 million $ 291,839
Oct 19, 2023 $ 1.64
+0.06%
$ 817.83 million $ 324,497
Oct 18, 2023 $ 1.65
+0.37%
$ 823.42 million $ 478,187
Oct 17, 2023 $ 1.65
-2.14%
$ 822.96 million $ 220,204
Oct 16, 2023 $ 1.68
+6.01%
$ 841.35 million $ 267,354
Oct 15, 2023 $ 1.59
-0.50%
$ 796.2 million $ 281,944
Oct 14, 2023 $ 1.6
+0.51%
$ 798.9 million $ 193,722
Oct 13, 2023 $ 1.59
+0.28%
$ 795.98 million $ 227,521
Oct 12, 2023 $ 1.59
-0.45%
$ 793.66 million $ 261,695
Oct 11, 2023 $ 1.6
-2.39%
$ 797.54 million $ 166,821
Oct 10, 2023 $ 1.64
-4.35%
$ 817.68 million $ 203,210
Oct 9, 2023 $ 1.71
-5.83%
$ 854.35 million $ 253,003
Oct 8, 2023 $ 1.82
-0.51%
$ 910.6 million $ 318,463
Oct 7, 2023 $ 1.83
-1.19%
$ 914.64 million $ 318,038
Oct 6, 2023 $ 1.85
+0.65%
$ 925.12 million $ 316,865
Oct 5, 2023 $ 1.84
-0.47%
$ 919.89 million $ 317,290
Oct 4, 2023 $ 1.85
+0.21%
$ 924.55 million $ 317,213
Oct 3, 2023 $ 1.85
-0.59%
$ 925.27 million $ 341,346
Oct 2, 2023 $ 1.86
-0.44%
$ 927.81 million $ 319,599
Oct 1, 2023 $ 1.85
+0.08%
$ 926.17 million $ 325,047
Sep 30, 2023 $ 1.85
-0.02%
$ 926.14 million $ 313,817
Sep 29, 2023 $ 1.85
+0.52%
$ 927.26 million $ 320,709
Sep 28, 2023 $ 1.85
+0.86%
$ 922.62 million $ 156,901
Sep 27, 2023 $ 1.83
+0.53%
$ 917.39 million $ 161,004
Sep 26, 2023 $ 1.83
+0.77%
$ 913.66 million $ 170,980
Sep 25, 2023 $ 1.82
-0.76%
$ 908.49 million $ 154,302
Sep 24, 2023 $ 1.83
+0.05%
$ 915.28 million $ 169,478
Sep 23, 2023 $ 1.83
+1.64%
$ 915.32 million $ 163,327
Sep 22, 2023 $ 1.8
+0.04%
$ 901.88 million $ 159,676
Sep 21, 2023 $ 1.8
-0.73%
$ 899.92 million $ 156,141
Sep 20, 2023 $ 1.81
-0.27%
$ 906.96 million $ 156,984
Sep 19, 2023 $ 1.82
-0.04%
$ 910.73 million $ 160,077
Sep 18, 2023 $ 1.82
-3.64%
$ 911.09 million $ 160,722
Sep 17, 2023 $ 1.89
-2.49%
$ 943.5 million $ 267,208
Sep 16, 2023 $ 1.94
+0.36%
$ 967.52 million $ 331,396
Sep 15, 2023 $ 1.92
-0.71%
$ 958.08 million $ 318,025