Keystone E-Commerce Historical Data

KEG Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 1.93
+0.36%
$ 965.93 million $ 476,693
Sep 13, 2023 $ 1.92
+0.30%
$ 962.04 million $ 468,108
Sep 12, 2023 $ 1.92
+0.32%
$ 961.81 million $ 207,884
Sep 11, 2023 $ 1.91
+16.72%
$ 954.86 million $ 227,995
Sep 10, 2023 $ 1.64
-0.37%
$ 818.09 million $ 294,572
Sep 9, 2023 $ 1.64
+20.60%
$ 820.26 million $ 299,830
Sep 8, 2023 $ 1.36
-0.64%
$ 679.99 million $ 246,277
Sep 7, 2023 $ 1.38
+0.40%
$ 688.43 million $ 246,275
Sep 6, 2023 $ 1.37
-0.02%
$ 683.83 million $ 236,940
Sep 5, 2023 $ 1.37
+0.16%
$ 684.24 million $ 239,690
Sep 4, 2023 $ 1.36
+3.92%
$ 679.92 million $ 198,177
Sep 3, 2023 $ 1.3
-0.76%
$ 650.48 million $ 112,424
Sep 2, 2023 $ 1.31
-1.00%
$ 656.09 million $ 117,984
Sep 1, 2023 $ 1.33
-0.44%
$ 663.13 million $ 114,600
Aug 31, 2023 $ 1.33
-2.72%
$ 666.14 million $ 116,746
Aug 30, 2023 $ 1.38
-4.81%
$ 688 million $ 129,278
Aug 29, 2023 $ 1.45
+0.23%
$ 724.32 million $ 130,617
Aug 28, 2023 $ 1.44
-0.46%
$ 721.52 million $ 126,033
Aug 27, 2023 $ 1.45
+0.16%
$ 724.52 million $ 126,314
Aug 26, 2023 $ 1.45
-0.05%
$ 723.57 million $ 124,990
Aug 25, 2023 $ 1.45
-0.17%
$ 724.99 million $ 212,276
Aug 24, 2023 $ 1.45
-0.91%
$ 725.33 million $ 259,979
Aug 23, 2023 $ 1.47
+2.54%
$ 735.32 million $ 250,312
Aug 22, 2023 $ 1.43
-1.85%
$ 716.48 million $ 260,012
Aug 21, 2023 $ 1.46
+6.68%
$ 728.61 million $ 244,327
Aug 20, 2023 $ 1.37
+5.16%
$ 682.86 million $ 243,886
Aug 19, 2023 $ 1.3
-0.66%
$ 649.9 million $ 228,232
Aug 18, 2023 $ 1.31
-0.60%
$ 654.19 million $ 241,261
Aug 17, 2023 $ 1.29
-1.11%
$ 642.98 million $ 235,316
Aug 16, 2023 $ 1.3
+7.78%
$ 650.91 million $ 180,707
Aug 15, 2023 $ 1.21
+2.42%
$ 605.03 million $ 215,938
Aug 14, 2023 $ 1.18
+1.45%
$ 589.23 million $ 146,240
Aug 13, 2023 $ 1.16
-1.21%
$ 578.81 million $ 105,186
Aug 12, 2023 $ 1.17
+0.06%
$ 585.71 million $ 103,898
Aug 11, 2023 $ 1.17
-0.98%
$ 585.31 million $ 170,462
Aug 10, 2023 $ 1.18
+0.03%
$ 591.36 million $ 218,169
Aug 9, 2023 $ 1.18
-0.57%
$ 592.07 million $ 213,159
Aug 8, 2023 $ 1.19
+2.65%
$ 597.41 million $ 162,009
Aug 7, 2023 $ 1.16
-0.27%
$ 580.19 million $ 113,983
Aug 6, 2023 $ 1.16
-0.74%
$ 582.35 million $ 133,002
Aug 5, 2023 $ 1.17
+2.09%
$ 586.04 million $ 207,171
Aug 4, 2023 $ 1.15
-0.50%
$ 572.91 million $ 212,158
Aug 3, 2023 $ 1.15
-0.78%
$ 575.67 million $ 210,179
Aug 2, 2023 $ 1.16
-1.43%
$ 578.49 million $ 221,769
Aug 1, 2023 $ 1.17
+0.56%
$ 586.88 million $ 213,184
Jul 31, 2023 $ 1.17
+2.04%
$ 583.78 million $ 266,981
Jul 30, 2023 $ 1.15
-1.01%
$ 575.71 million $ 314,649
Jul 29, 2023 $ 1.16
-0.35%
$ 581.06 million $ 301,056
Jul 28, 2023 $ 1.17
+0.26%
$ 582.89 million $ 318,376
Jul 27, 2023 $ 1.16
-2.92%
$ 581.91 million $ 371,648