Keystone E-Commerce Historical Data

KEG Page 4
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $ 1.72
-2.82%
$ 858.15 million $ 63,093
Nov 28, 2025 $ 1.78
+1.72%
$ 882.85 million $ 63,170
Nov 27, 2025 $ 1.75
-0.42%
$ 872 million $ 64,907
Nov 26, 2025 $ 1.75
+4.26%
$ 878.9 million $ 68,801
Nov 25, 2025 $ 1.67
+0.07%
$ 838.05 million $ 63,134
Nov 24, 2025 $ 1.67
-1.16%
$ 832.45 million $ 63,877
Nov 23, 2025 $ 1.73
+4.56%
$ 843.65 million $ 60,147
Nov 22, 2025 $ 1.65
+0.16%
$ 825.25 million $ 55,473
Nov 21, 2025 $ 1.68
-2.41%
$ 821.75 million $ 60,124
Nov 20, 2025 $ 1.67
-0.94%
$ 859.45 million $ 103,474
Nov 19, 2025 $ 1.69
-3.29%
$ 845.3 million $ 99,627
Nov 18, 2025 $ 1.75
+3.60%
$ 878.55 million $ 101,723
Nov 17, 2025 $ 1.68
-4.24%
$ 837.25 million $ 93,395
Nov 16, 2025 $ 1.76
-4.58%
$ 883.95 million $ 103,030
Nov 15, 2025 $ 1.85
+7.99%
$ 920.6 million $ 101,685
Nov 14, 2025 $ 1.74
-4.30%
$ 854.65 million $ 104,248
Nov 13, 2025 $ 1.83
+1.19%
$ 901.65 million $ 102,641
Nov 12, 2025 $ 1.82
-0.11%
$ 904.65 million $ 106,097
Nov 11, 2025 $ 1.82
-1.54%
$ 909.45 million $ 110,600
Nov 10, 2025 $ 1.85
-0.78%
$ 923.7 million $ 79,630
Nov 9, 2025 $ 1.86
-0.11%
$ 930.95 million $ 96,274
Nov 8, 2025 $ 1.87
-1.87%
$ 934.05 million $ 117,520
Nov 7, 2025 $ 1.9
+2.44%
$ 950.4 million $ 132,696
Nov 6, 2025 $ 1.86
-4.49%
$ 932.05 million $ 163,190
Nov 5, 2025 $ 1.95
+1.53%
$ 975.9 million $ 112,745
Nov 4, 2025 $ 1.92
+6.87%
$ 961.15 million $ 153,299
Nov 3, 2025 $ 1.8
+4.43%
$ 899.7 million $ 177,868
Nov 2, 2025 $ 1.72
+1.05%
$ 859.45 million $ 146,933
Nov 1, 2025 $ 1.7
+1.26%
$ 850.5 million $ 148,059
Oct 31, 2025 $ 1.69
+3.03%
$ 839.95 million $ 172,036
Oct 30, 2025 $ 1.67
-3.38%
$ 820.15 million $ 199,367
Oct 29, 2025 $ 1.72
-4.13%
$ 860.6 million $ 186,467
Oct 28, 2025 $ 1.79
-3.46%
$ 894.95 million $ 174,895
Oct 27, 2025 $ 1.86
-1.49%
$ 928.6 million $ 168,964
Oct 26, 2025 $ 1.88
-0.64%
$ 940.45 million $ 129,241
Oct 25, 2025 $ 1.89
-3.06%
$ 945.45 million $ 167,173
Oct 24, 2025 $ 1.95
+4.06%
$ 974.3 million $ 183,281
Oct 23, 2025 $ 1.87
+2.28%
$ 938.1 million $ 155,954
Oct 22, 2025 $ 1.81
-4.42%
$ 912.85 million $ 151,916
Oct 21, 2025 $ 1.91
-3.66%
$ 942.5 million $ 132,975
Oct 20, 2025 $ 1.99
+0.20%
$ 990.5 million $ 98,638
Oct 19, 2025 $ 2.01
+4.00%
$ 989.6 million $ 81,730
Oct 18, 2025 $ 1.93
+2.73%
$ 967.85 million $ 84,951
Oct 17, 2025 $ 1.9
-2.22%
$ 940.35 million $ 148,846
Oct 16, 2025 $ 1.96
-1.30%
$ 973.85 million $ 154,702
Oct 15, 2025 $ 1.99
-3.45%
$ 996 million $ 103,874
Oct 14, 2025 $ 2.07
+8.46%
$ 1.03 billion $ 18,831
Oct 13, 2025 $ 1.9
+2.58%
$ 950.2 million $ 68,636
Oct 12, 2025 $ 1.85
-7.08%
$ 927.2 million $ 51,087
Oct 11, 2025 $ 1.99
-4.07%
$ 996.9 million $ 5,246