Keystone E-Commerce Historical Data

KEG Page 9
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 1.39
+0.79%
$ 693 million $ 409,281
Mar 22, 2025 $ 1.37
+0.23%
$ 686.7 million $ 412,080
Mar 21, 2025 $ 1.37
+0.24%
$ 685 million $ 765,028
Mar 20, 2025 $ 1.37
-1.93%
$ 683.3 million $ 753,820
Mar 19, 2025 $ 1.39
+1.42%
$ 697.3 million $ 749,192
Mar 18, 2025 $ 1.38
-2.13%
$ 690.75 million $ 716,881
Mar 17, 2025 $ 1.41
+1.17%
$ 705.75 million $ 94,962
Mar 16, 2025 $ 1.4
-0.06%
$ 697.6 million $ 15
Mar 15, 2025 $ 1.4
+0.58%
$ 698 million $ 174,714
Mar 14, 2025 $ 1.39
+1.55%
$ 692.95 million $ 499,776
Mar 13, 2025 $ 1.36
+3.18%
$ 681.5 million $ 793,132
Mar 12, 2025 $ 1.32
+0.03%
$ 660.45 million $ 770,952
Mar 11, 2025 $ 1.32
-0.88%
$ 659.7 million $ 832,244
Mar 10, 2025 $ 1.33
+1.57%
$ 665.6 million $ 775,650
Mar 9, 2025 $ 1.31
-7.85%
$ 655.55 million $ 826,091
Mar 8, 2025 $ 1.42
+0.03%
$ 710 million $ 675,919
Mar 7, 2025 $ 1.42
-0.19%
$ 709.3 million $ 543,297
Mar 6, 2025 $ 1.42
-1.31%
$ 710.3 million $ 622,739
Mar 5, 2025 $ 1.44
+1.08%
$ 720.7 million $ 579,240
Mar 4, 2025 $ 1.43
+0.81%
$ 712.65 million $ 698,210
Mar 3, 2025 $ 1.4
-4.34%
$ 700.2 million $ 691,919
Mar 2, 2025 $ 1.46
+3.73%
$ 732.15 million $ 602,308
Mar 1, 2025 $ 1.41
+1.80%
$ 704.8 million $ 690,961
Feb 28, 2025 $ 1.39
-5.17%
$ 693.5 million $ 602,711
Feb 27, 2025 $ 1.46
-1.82%
$ 731.25 million $ 763,552
Feb 26, 2025 $ 1.48
-5.72%
$ 741.9 million $ 761,016
Feb 25, 2025 $ 1.57
-0.52%
$ 786.8 million $ 741,440
Feb 24, 2025 $ 1.58
-8.48%
$ 791.2 million $ 830,457
Feb 23, 2025 $ 1.73
+0.11%
$ 864.6 million $ 449,632
Feb 22, 2025 $ 1.73
+3.80%
$ 863.65 million $ 420,489
Feb 21, 2025 $ 1.67
-2.12%
$ 832.55 million $ 560,206
Feb 20, 2025 $ 1.7
+1.58%
$ 851.45 million $ 626,777
Feb 19, 2025 $ 1.68
+1.20%
$ 837.75 million $ 550,781
Feb 18, 2025 $ 1.66
-11.29%
$ 827.8 million $ 884,931
Feb 17, 2025 $ 1.87
-3.85%
$ 933.2 million $ 954,599
Feb 16, 2025 $ 1.94
-1.33%
$ 970.55 million $ 884,506
Feb 15, 2025 $ 1.97
-1.02%
$ 984.45 million $ 792,362
Feb 14, 2025 $ 1.99
+1.18%
$ 994.2 million $ 539,798
Feb 13, 2025 $ 1.97
+3.12%
$ 982.65 million $ 427,191
Feb 12, 2025 $ 1.91
+6.77%
$ 953.15 million $ 773,175
Feb 11, 2025 $ 1.78
-1.68%
$ 892.35 million $ 933,768
Feb 10, 2025 $ 1.81
-0.38%
$ 907.35 million $ 927,622
Feb 9, 2025 $ 1.82
-1.39%
$ 910.75 million $ 910,942
Feb 8, 2025 $ 1.85
+2.60%
$ 923.5 million $ 579,287
Feb 7, 2025 $ 1.8
-1.36%
$ 900 million $ 627,723
Feb 6, 2025 $ 1.83
-3.79%
$ 913.2 million $ 275,499
Feb 5, 2025 $ 1.9
+2.61%
$ 949.2 million $ 376,290
Feb 4, 2025 $ 1.85
-4.42%
$ 924.55 million $ 938,776
Feb 3, 2025 $ 1.94
+3.25%
$ 967.8 million $ 903,563
Feb 2, 2025 $ 1.87
-6.35%
$ 937.3 million $ 711,444