Keystone E-Commerce Historical Data

KEG Page 22
Download
Date Close Price change Market cap Trading volume
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
Jul 26, 2023 $ 1.2
+0.11%
$ 600.16 million $ 429,262
Jul 25, 2023 $ 1.2
+0.41%
$ 599.14 million $ 395,439
Jul 24, 2023 $ 1.19
+14.15%
$ 596.89 million $ 249,872
Jul 23, 2023 $ 1.05
+0.57%
$ 522.97 million $ 94,641
Jul 22, 2023 $ 1.04
-2.65%
$ 519.69 million $ 93,537
Jul 21, 2023 $ 1.06
-0.62%
$ 531.07 million $ 93,188
Jul 20, 2023 $ 1.07
+1.34%
$ 534.51 million $ 93,146
Jul 19, 2023 $ 1.06
+0.06%
$ 527.77 million $ 90,074
Jul 18, 2023 $ 1.06
+6.47%
$ 528.35 million $ 99,041
Jul 17, 2023 $ 0.992
-0.26%
$ 496.06 million $ 91,262
Jul 16, 2023 $ 0.993
+1.08%
$ 496.42 million $ 90,078
Jul 15, 2023 $ 0.983
-1.60%
$ 491.5 million $ 88,917
Jul 14, 2023 $ 0.991
+2.45%
$ 495.27 million $ 85,099
Jul 13, 2023 $ 0.965
-0.77%
$ 482.46 million $ 87,164
Jul 12, 2023 $ 0.971
-0.28%
$ 485.55 million $ 84,298
Jul 11, 2023 $ 0.973
-0.87%
$ 486.44 million $ 82,937
Jul 10, 2023 $ 0.984
+0.49%
$ 492.13 million $ 86,739
Jul 9, 2023 $ 0.979
-4.56%
$ 489.42 million $ 92,682
Jul 8, 2023 $ 1.02
-0.73%
$ 510.37 million $ 97,280
Jul 7, 2023 $ 1.02
-0.07%
$ 511.55 million $ 88,933
Jul 6, 2023 $ 1.02
-2.47%
$ 512.02 million $ 89,037
Jul 5, 2023 $ 1.04
-1.32%
$ 521.57 million $ 146,649
Jul 4, 2023 $ 1.06
-0.42%
$ 528.49 million $ 180,603
Jul 3, 2023 $ 1.06
+0.28%
$ 529.56 million $ 185,846
Jul 2, 2023 $ 1.05
-0.23%
$ 523.71 million $ 181,648
Jul 1, 2023 $ 1.05
-0.07%
$ 525.06 million $ 179,642
Jun 30, 2023 $ 1.04
+1.94%
$ 521.88 million $ 174,792
Jun 29, 2023 $ 1.03
+0.10%
$ 513.28 million $ 184,152
Jun 28, 2023 $ 1.03
-1.11%
$ 512.87 million $ 246,957
Jun 27, 2023 $ 1.04
+0.21%
$ 518.23 million $ 335,126
Jun 26, 2023 $ 1.03
-2.13%
$ 516.67 million $ 351,467
Jun 25, 2023 $ 1.06
+0.19%
$ 528.73 million $ 305,127
Jun 24, 2023 $ 1.05
-0.12%
$ 526.08 million $ 227,030
Jun 23, 2023 $ 1.05
+7.84%
$ 526.97 million $ 170,865
Jun 22, 2023 $ 0.98
+2.95%
$ 489.92 million $ 126,414
Jun 21, 2023 $ 0.936
+2.11%
$ 467.94 million $ 81,249
Jun 20, 2023 $ 0.913
+1.02%
$ 456.56 million $ 80,462
Jun 19, 2023 $ 0.899
-0.35%
$ 449.69 million $ 78,153
Jun 18, 2023 $ 0.905
+1.12%
$ 452.34 million $ 84,027
Jun 17, 2023 $ 0.907
+1.02%
$ 453.49 million $ 83,071