Keystone E-Commerce Historical Data

KEG Page 9
Download
Date Close Price change Market cap Trading volume
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
May 12, 2025 $ 1.19
-0.02%
$ 594.1 million $ 719,054
May 11, 2025 $ 1.19
-1.94%
$ 594.52 million $ 588,838
May 10, 2025 $ 1.23
+1.73%
$ 613.9 million $ 531,813
May 9, 2025 $ 1.2
+0.91%
$ 602.44 million $ 694,377
May 8, 2025 $ 1.19
+1.21%
$ 597.27 million $ 439,059
May 7, 2025 $ 1.18
+0.00%
$ 590.53 million $ 671,577
May 6, 2025 $ 1.18
-0.61%
$ 590.51 million $ 534,135
May 5, 2025 $ 1.19
+0.25%
$ 594.75 million $ 675,597
May 4, 2025 $ 1.19
-0.65%
$ 592.5 million $ 550,236
May 3, 2025 $ 1.19
+0.04%
$ 596.4 million $ 226,669
May 2, 2025 $ 1.19
-0.85%
$ 595.95 million $ 433,181
May 1, 2025 $ 1.2
+0.11%
$ 601.05 million $ 273,018
Apr 30, 2025 $ 1.2
+0.36%
$ 600 million $ 735,250
Apr 29, 2025 $ 1.24
+1.25%
$ -- $ 641,662
Apr 28, 2025 $ 1.23
+0.94%
$ 613.75 million $ 654,358
Apr 27, 2025 $ 1.22
+0.00%
$ 608.5 million $ 595,246
Apr 26, 2025 $ 1.22
-0.29%
$ 608.65 million $ 59,863
Apr 25, 2025 $ 1.22
+0.44%
$ 610.45 million $ 357,639
Apr 24, 2025 $ 1.22
-2.71%
$ 607.8 million $ 656,318
Apr 23, 2025 $ 1.25
+2.20%
$ 624.75 million $ 200,779
Apr 22, 2025 $ 1.22
-0.02%
$ 611.3 million $ 617,499
Apr 21, 2025 $ 1.22
+1.50%
$ 610.95 million $ 722,729
Apr 20, 2025 $ 1.2
-0.03%
$ 602.15 million $ 357,309
Apr 19, 2025 $ 1.2
+0.78%
$ 601.6 million $ 505,071
Apr 18, 2025 $ 1.2
-1.23%
$ 597.9 million $ 576,712
Apr 17, 2025 $ 1.21
-3.22%
$ 604.65 million $ 594,091
Apr 16, 2025 $ 1.25
-0.83%
$ 625 million $ 683,283
Apr 15, 2025 $ 1.26
+0.14%
$ 630.85 million $ 429,161
Apr 14, 2025 $ 1.26
+4.32%
$ 630.95 million $ 658,835
Apr 13, 2025 $ 1.21
-5.06%
$ 604.8 million $ 437,661
Apr 12, 2025 $ 1.27
+1.58%
$ 637.35 million $ 474,986
Apr 11, 2025 $ 1.25
-6.32%
$ 625.75 million $ 652,694
Apr 10, 2025 $ 1.34
-0.72%
$ 669.45 million $ 825,291
Apr 9, 2025 $ 1.35
-1.62%
$ 674.6 million $ 511,345
Apr 8, 2025 $ 1.37
-1.76%
$ 685.7 million $ 737,538
Apr 7, 2025 $ 1.4
+1.10%
$ 698.8 million $ 811,948
Apr 6, 2025 $ 1.39
-0.87%
$ 692.7 million $ 596,502
Apr 5, 2025 $ 1.4
-0.20%
$ 698.8 million $ 256,522
Apr 4, 2025 $ 1.4
-1.30%
$ 698.9 million $ 499,259
Apr 3, 2025 $ 1.42
+2.61%
$ 708.75 million $ 460,647