Keystone E-Commerce Historical Data

KEG Page 3
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 1.6
+0.67%
$ 800 million $ 107,378
Jan 17, 2026 $ 1.59
+0.90%
$ 794.7 million $ 96,038
Jan 16, 2026 $ 1.58
-1.26%
$ 788.3 million $ 83,777
Jan 15, 2026 $ 1.6
-2.05%
$ 798.35 million $ 48,712
Jan 14, 2026 $ 1.64
+1.84%
$ 818.15 million $ 48,726
Jan 13, 2026 $ 1.61
+1.15%
$ 803.35 million $ 53,628
Jan 12, 2026 $ 1.59
-1.76%
$ 793.9 million $ 57,766
Jan 11, 2026 $ 1.61
+2.13%
$ 806.6 million $ 52,312
Jan 10, 2026 $ 1.58
+0.03%
$ 789.35 million $ 53,804
Jan 9, 2026 $ 1.58
+2.68%
$ 789.15 million $ 52,352
Jan 8, 2026 $ 1.54
-3.85%
$ 768.55 million $ 56,044
Jan 7, 2026 $ 1.6
-11.62%
$ 799.3 million $ 51,285
Jan 6, 2026 $ 1.81
+4.26%
$ 904.35 million $ 25,872
Jan 5, 2026 $ 1.73
+5.17%
$ 867.4 million $ 21,976
Jan 4, 2026 $ 1.65
+0.81%
$ 823.7 million $ 24,972
Jan 3, 2026 $ 1.63
+0.12%
$ 816.7 million $ 28,119
Jan 2, 2026 $ 1.63
+7.95%
$ 815.75 million $ 39,754
Jan 1, 2026 $ 1.51
+2.07%
$ 755.45 million $ 59,308
Dec 31, 2025 $ 1.48
+0.14%
$ 739.45 million $ 55,956
Dec 30, 2025 $ 1.47
+1.95%
$ 739.85 million $ 63,721
Dec 29, 2025 $ 1.45
-0.71%
$ 722.15 million $ 54,252
Dec 28, 2025 $ 1.46
-0.01%
$ 728.9 million $ 59,309
Dec 27, 2025 $ 1.44
+0.52%
$ 725.7 million $ 46,689
Dec 26, 2025 $ 1.44
+1.72%
$ 718.5 million $ 62,946
Dec 25, 2025 $ 1.44
-1.00%
$ 705.95 million $ 37,988
Dec 24, 2025 $ 1.47
-0.48%
$ 726.75 million $ 38,937
Dec 23, 2025 $ 1.47
-3.14%
$ 735.9 million $ 47,147
Dec 22, 2025 $ 1.51
+0.12%
$ 755.6 million $ 59,458
Dec 21, 2025 $ 1.5
+1.05%
$ 755.45 million $ 53,147
Dec 20, 2025 $ 1.49
-0.07%
$ 742.7 million $ 57,316
Dec 19, 2025 $ 1.48
+4.70%
$ 742.65 million $ 45,775
Dec 18, 2025 $ 1.41
-0.20%
$ 704.75 million $ 47,623
Dec 17, 2025 $ 1.41
-7.68%
$ 710.3 million $ 58,003
Dec 16, 2025 $ 1.52
-0.52%
$ 763.6 million $ 55,128
Dec 15, 2025 $ 1.51
-8.17%
$ 764.05 million $ 43,402
Dec 14, 2025 $ 1.64
-3.03%
$ 819.3 million $ 59,398
Dec 13, 2025 $ 1.69
+1.72%
$ 846.4 million $ 64,374
Dec 12, 2025 $ 1.66
-5.48%
$ 830.2 million $ 50,660
Dec 11, 2025 $ 1.76
-5.10%
$ 878.85 million $ 44,033
Dec 10, 2025 $ 1.85
+0.59%
$ 927.3 million $ 38,861
Dec 9, 2025 $ 1.84
+3.29%
$ 917.35 million $ 38,925
Dec 8, 2025 $ 1.79
+4.52%
$ 893.1 million $ 49,297
Dec 7, 2025 $ 1.71
+1.39%
$ 850.3 million $ 53,104
Dec 6, 2025 $ 1.69
+1.29%
$ 842.55 million $ 47,159
Dec 5, 2025 $ 1.66
-3.56%
$ 831.2 million $ 61,165
Dec 4, 2025 $ 1.72
-3.35%
$ 861.5 million $ 80,356
Dec 3, 2025 $ 1.79
+5.27%
$ 894.7 million $ 81,189
Dec 2, 2025 $ 1.7
-4.18%
$ 848.4 million $ 75,323
Dec 1, 2025 $ 1.77
+2.65%
$ 885.6 million $ 86,960
Nov 30, 2025 $ 1.76
+2.46%
$ 861.8 million $ 77,057