Keystone E-Commerce Historical Data

KEG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 1.14
-2.53%
$ 570.55 million $ 1.08 million
Jun 30, 2025 $ 1.17
-0.09%
$ 585.25 million $ 1.08 million
Jun 29, 2025 $ 1.17
+0.18%
$ 586.85 million $ 1.11 million
Jun 28, 2025 $ 1.17
+4.85%
$ 585.45 million $ 789,860
Jun 27, 2025 $ 1.12
+0.60%
$ 559.15 million $ 995,284
Jun 26, 2025 $ 1.11
+1.16%
$ 555.95 million $ 1.05 million
Jun 25, 2025 $ 1.1
-3.31%
$ 550 million $ 1.04 million
Jun 24, 2025 $ 1.14
-0.35%
$ 568.65 million $ 1.06 million
Jun 23, 2025 $ 1.14
+0.37%
$ 570.65 million $ 1.1 million
Jun 22, 2025 $ 1.14
-2.36%
$ 568.45 million $ 674,657
Jun 21, 2025 $ 1.16
-0.15%
$ 580.8 million $ 1.05 million
Jun 20, 2025 $ 1.16
-4.50%
$ 581.6 million $ 1.07 million
Jun 19, 2025 $ 1.22
-0.86%
$ 608.8 million $ 1.01 million
Jun 18, 2025 $ 1.23
+8.18%
$ 613.9 million $ 478,933
Jun 17, 2025 $ 1.14
-1.15%
$ 568 million $ 471,935
Jun 16, 2025 $ 1.15
+2.41%
$ 574.6 million $ 501,577
Jun 15, 2025 $ 1.12
+0.62%
$ 561.3 million $ 342,975
Jun 14, 2025 $ 1.12
-0.94%
$ 558.1 million $ 391,042
Jun 13, 2025 $ 1.12
-0.51%
$ 560.65 million $ 678,793
Jun 12, 2025 $ 1.13
+3.26%
$ 563.05 million $ 1.02 million
Jun 11, 2025 $ 1.09
-7.04%
$ 546.1 million $ 1.2 million
Jun 10, 2025 $ 1.18
-0.23%
$ 587.75 million $ 788,218
Jun 9, 2025 $ 1.18
+2.49%
$ 588.45 million $ 1.36 million
Jun 8, 2025 $ 1.15
+0.22%
$ 574.05 million $ 1.39 million
Jun 7, 2025 $ 1.15
-3.27%
$ 572.7 million $ 1.41 million
Jun 6, 2025 $ 1.18
+5.17%
$ 591.85 million $ 983,492
Jun 5, 2025 $ 1.13
+1.80%
$ 562.7 million $ 895,808
Jun 4, 2025 $ 1.11
+4.34%
$ 552.75 million $ 1.05 million
Jun 3, 2025 $ 1.06
-0.67%
$ 529.75 million $ 173,586
Jun 2, 2025 $ 1.07
-0.14%
$ 536.25 million $ 816,402
Jun 1, 2025 $ 1.07
-0.47%
$ 536.6 million $ 345,175
May 31, 2025 $ 1.08
+4.53%
$ 540.3 million $ 86,458
May 30, 2025 $ 1.03
-1.67%
$ 517.05 million $ 806,307
May 29, 2025 $ 1.05
-12.10%
$ 526.05 million $ 1.03 million
May 28, 2025 $ 1.2
-1.63%
$ 597.9 million $ 659,944
May 27, 2025 $ 1.22
+1.38%
$ 608 million $ 701,515
May 26, 2025 $ 1.2
+0.28%
$ 599.8 million $ 889,420
May 25, 2025 $ 1.2
-0.36%
$ 598 million $ 680,296
May 24, 2025 $ 1.2
-0.83%
$ 599.45 million $ 620,869
May 23, 2025 $ 1.21
-0.22%
$ 603.75 million $ 705,325
May 22, 2025 $ 1.21
-0.34%
$ 604.9 million $ 683,112
May 21, 2025 $ 1.21
+0.60%
$ 606.4 million $ 633,454
May 20, 2025 $ 1.21
+0.60%
$ 602.75 million $ 820,135
May 19, 2025 $ 1.19
+0.22%
$ 597.25 million $ 1.32 million
May 18, 2025 $ 1.19
-0.13%
$ 596.35 million $ 1.04 million
May 17, 2025 $ 1.19
-1.15%
$ 597.2 million $ 1.03 million
May 16, 2025 $ 1.21
+0.17%
$ 604.2 million $ 496,498
May 15, 2025 $ 1.21
-0.20%
$ 604.05 million $ 560,524
May 14, 2025 $ 1.21
+1.25%
$ 605.2 million $ 404,480
May 13, 2025 $ 1.2
+0.71%
$ 600.97 million $ 731,657