Keystone E-Commerce Historical Data

KEG Page 2
Download
Date Close Price change Market cap Trading volume
Mar 9, 2026 $ 2.66
+5.08%
$ 1.33 billion $ 18,890
Mar 8, 2026 $ 2.54
-6.14%
$ 1.27 billion $ 38,994
Mar 7, 2026 $ 2.71
-0.63%
$ 1.35 billion $ 39,119
Mar 6, 2026 $ 2.72
-5.36%
$ 1.36 billion $ 32,027
Mar 5, 2026 $ 2.88
+6.43%
$ 1.44 billion $ 26,157
Mar 4, 2026 $ 2.58
+0.42%
$ 1.29 billion $ 136,016
Mar 3, 2026 $ 2.58
-0.39%
$ 1.29 billion $ 161,868
Mar 2, 2026 $ 2.66
+1.94%
$ 1.33 billion $ 158,196
Mar 1, 2026 $ 2.61
-2.91%
$ 1.31 billion $ 161,812
Feb 28, 2026 $ 2.69
+3.41%
$ 1.34 billion $ 184,662
Feb 27, 2026 $ 2.6
+2.37%
$ 1.3 billion $ 168,525
Feb 26, 2026 $ 2.53
-2.73%
$ 1.26 billion $ 172,577
Feb 25, 2026 $ 2.6
+2.15%
$ 1.3 billion $ 181,756
Feb 24, 2026 $ 2.57
+9.24%
$ 1.28 billion $ 160,180
Feb 23, 2026 $ 2.35
-2.04%
$ 1.18 billion $ 152,351
Feb 22, 2026 $ 2.4
-2.95%
$ 1.2 billion $ 125,955
Feb 21, 2026 $ 2.5
+2.58%
$ 1.25 billion $ 133,275
Feb 20, 2026 $ 2.49
+2.26%
$ 1.25 billion $ 152,064
Feb 19, 2026 $ 2.41
+8.11%
$ 1.2 billion $ 121,502
Feb 18, 2026 $ 2.23
-4.35%
$ 1.12 billion $ 118,830
Feb 17, 2026 $ 2.32
-2.22%
$ 1.16 billion $ 255,675
Feb 16, 2026 $ 2.37
+2.46%
$ 1.18 billion $ 244,083
Feb 15, 2026 $ 2.31
-4.64%
$ 1.16 billion $ 292,880
Feb 14, 2026 $ 2.42
+2.49%
$ 1.21 billion $ 312,234
Feb 13, 2026 $ 2.36
+5.20%
$ 1.18 billion $ 312,790
Feb 12, 2026 $ 2.25
+3.61%
$ 1.12 billion $ 439,099
Feb 11, 2026 $ 2.17
-6.01%
$ 1.09 billion $ 362,590
Feb 10, 2026 $ 2.31
-3.49%
$ 1.15 billion $ 332,970
Feb 9, 2026 $ 2.42
+4.00%
$ 1.21 billion $ 316,289
Feb 8, 2026 $ 2.33
+0.53%
$ 1.17 billion $ 359,309
Feb 7, 2026 $ 2.32
+3.12%
$ 1.16 billion $ 339,370
Feb 6, 2026 $ 2.24
+0.55%
$ 1.12 billion $ 342,726
Feb 5, 2026 $ 2.23
+6.37%
$ 1.12 billion $ 377,417
Feb 4, 2026 $ 2.1
+7.98%
$ 1.05 billion $ 303,837
Feb 3, 2026 $ 1.96
+4.11%
$ 979.5 million $ 128,008
Feb 2, 2026 $ 1.88
-0.71%
$ 941.75 million $ 101,959
Feb 1, 2026 $ 1.89
+7.05%
$ 944 million $ 101,638
Jan 31, 2026 $ 1.76
+13.28%
$ 881.75 million $ 86,213
Jan 30, 2026 $ 1.56
+0.80%
$ 778.7 million $ 99,887
Jan 29, 2026 $ 1.54
-6.43%
$ 772.5 million $ 93,487
Jan 28, 2026 $ 1.65
+1.18%
$ 825.75 million $ 87,595
Jan 27, 2026 $ 1.63
+6.80%
$ 816.1 million $ 96,821
Jan 26, 2026 $ 1.52
+7.62%
$ 762.15 million $ 91,922
Jan 25, 2026 $ 1.42
-6.63%
$ 708.2 million $ 69,750
Jan 24, 2026 $ 1.52
-0.25%
$ 758.95 million $ 101,983
Jan 23, 2026 $ 1.52
+0.22%
$ 760.4 million $ 84,938
Jan 22, 2026 $ 1.52
-1.83%
$ 759.05 million $ 94,142
Jan 21, 2026 $ 1.55
+2.51%
$ 773.2 million $ 113,466
Jan 20, 2026 $ 1.51
-0.40%
$ 754.2 million $ 69,281
Jan 19, 2026 $ 1.51
-5.01%
$ 756.8 million $ 101,762