Keystone E-Commerce Historical Data

KEG Page 5
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 2.08
-9.56%
$ 1.04 billion $ 5,806
Oct 9, 2025 $ 2.3
+0.98%
$ 1.15 billion $ 5,305
Oct 8, 2025 $ 2.27
+3.75%
$ 1.14 billion $ 5,188
Oct 7, 2025 $ 2.19
+3.49%
$ 1.1 billion $ 5,159
Oct 6, 2025 $ 2.12
+7.99%
$ 1.06 billion $ 15,182
Oct 5, 2025 $ 1.96
+2.37%
$ 981.95 million $ 67,753
Oct 4, 2025 $ 1.92
-1.37%
$ 958.6 million $ 101,224
Oct 3, 2025 $ 1.96
+1.96%
$ 971.6 million $ 103,012
Oct 2, 2025 $ 1.92
+4.97%
$ 958.4 million $ 121,921
Oct 1, 2025 $ 1.85
+5.85%
$ 913.3 million $ 116,705
Sep 30, 2025 $ 1.74
-2.90%
$ 874.15 million $ 226,671
Sep 29, 2025 $ 1.79
+0.21%
$ 897.1 million $ 333,387
Sep 28, 2025 $ 1.79
+5.72%
$ 895.7 million $ 393,362
Sep 27, 2025 $ 1.69
-0.48%
$ 845.5 million $ 410,865
Sep 26, 2025 $ 1.7
+5.17%
$ 851.5 million $ 401,269
Sep 25, 2025 $ 1.59
+2.16%
$ 802.55 million $ 338,344
Sep 24, 2025 $ 1.56
-1.36%
$ 779.3 million $ 70,526
Sep 23, 2025 $ 1.59
-0.74%
$ 792.95 million $ 300,758
Sep 22, 2025 $ 1.6
+0.18%
$ 798.6 million $ 494,350
Sep 21, 2025 $ 1.6
-0.29%
$ 798 million $ 586,641
Sep 20, 2025 $ 1.61
+0.51%
$ 802.9 million $ 571,862
Sep 19, 2025 $ 1.6
-2.51%
$ 800.6 million $ 471,078
Sep 18, 2025 $ 1.65
+0.08%
$ 822.65 million $ 558,281
Sep 17, 2025 $ 1.64
+1.89%
$ 823.95 million $ 673,360
Sep 16, 2025 $ 1.61
+1.59%
$ 803.65 million $ 520,397
Sep 15, 2025 $ 1.61
-8.42%
$ 806.4 million $ 210,419
Sep 14, 2025 $ 1.79
-2.06%
$ 876.85 million $ 218,744
Sep 13, 2025 $ 1.82
-2.44%
$ 909.1 million $ 227,389
Sep 12, 2025 $ 1.87
+9.87%
$ 933.2 million $ 249,232
Sep 11, 2025 $ 1.72
+7.69%
$ 857.65 million $ 277,798
Sep 10, 2025 $ 1.59
+2.28%
$ 797.15 million $ 437,701
Sep 9, 2025 $ 1.56
-1.03%
$ 779.05 million $ 504,989
Sep 8, 2025 $ 1.57
-0.27%
$ 784.4 million $ 482,910
Sep 7, 2025 $ 1.58
+2.72%
$ 789.05 million $ 542,995
Sep 6, 2025 $ 1.54
-2.37%
$ 768.6 million $ 553,397
Sep 5, 2025 $ 1.57
+0.39%
$ 786.7 million $ 451,532
Sep 4, 2025 $ 1.59
-8.66%
$ 786.25 million $ 505,496
Sep 3, 2025 $ 1.75
+9.90%
$ 870.8 million $ 511,569
Sep 2, 2025 $ 1.61
+0.90%
$ 800.4 million $ 457,731
Sep 1, 2025 $ 1.59
-6.02%
$ 793.35 million $ 509,625
Aug 31, 2025 $ 1.75
-1.03%
$ 844 million $ 319,078
Aug 30, 2025 $ 1.65
-0.05%
$ 824.1 million $ 636,958
Aug 29, 2025 $ 1.67
-1.40%
$ 836.3 million $ 938,117
Aug 28, 2025 $ 1.69
-0.14%
$ 844.55 million $ 835,854
Aug 27, 2025 $ 1.66
+2.19%
$ 842.55 million $ 645,057
Aug 26, 2025 $ 1.65
+11.46%
$ 822.35 million $ 487,127
Aug 25, 2025 $ 1.48
-3.08%
$ 740.8 million $ 637,995
Aug 24, 2025 $ 1.52
-4.40%
$ 760.95 million $ 582,329
Aug 23, 2025 $ 1.59
+4.79%
$ 794.05 million $ 760,006
Aug 22, 2025 $ 1.51
+6.17%
$ 758.5 million $ 623,603