Keel Infrastructure Corp. - Common Stock (KEEL)
5.6600
+0.5300 (10.33%)
NASDAQ· Last Trade: Jun 8th, 10:10 PM EDT
Historical Prices For Keel Infrastructure Corp. - Common Stock (KEEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/08/2026 | 5.39 | 5.80 | 5.25 | 5.66 | 72,076,176 | 5.66 |
| 6/05/2026 | 5.30 | 5.44 | 4.81 | 5.13 | 114,012,622 | 5.13 |
| 6/04/2026 | 5.83 | 6.18 | 5.66 | 5.93 | 51,560,470 | 5.93 |
| 6/03/2026 | 6.08 | 6.45 | 5.97 | 6.15 | 46,085,694 | 6.15 |
| 6/02/2026 | 6.12 | 6.45 | 6.03 | 6.14 | 47,318,515 | 6.14 |
| 6/01/2026 | 5.58 | 6.21 | 5.40 | 6.10 | 48,759,073 | 6.10 |
| 5/29/2026 | 0.00 | 5.87 | 5.25 | 5.68 | 41,894,156 | 5.68 |
| 5/28/2026 | 5.38 | 5.74 | 5.28 | 5.62 | 33,634,928 | 5.62 |
| 5/27/2026 | 5.17 | 5.60 | 5.00 | 5.50 | 53,511,693 | 5.50 |
| 5/26/2026 | 5.10 | 5.33 | 5.00 | 5.13 | 46,427,146 | 5.13 |
| 5/22/2026 | 4.66 | 5.03 | 4.57 | 4.81 | 40,226,241 | 4.81 |
| 5/21/2026 | 4.24 | 4.70 | 4.17 | 4.64 | 39,330,440 | 4.64 |
| 5/20/2026 | 4.26 | 4.35 | 4.11 | 4.23 | 27,399,637 | 4.23 |
| 5/19/2026 | 4.05 | 4.25 | 3.89 | 4.21 | 26,541,231 | 4.21 |
| 5/18/2026 | 4.55 | 4.65 | 3.96 | 4.18 | 42,734,155 | 4.18 |
| 5/15/2026 | 4.38 | 4.49 | 4.21 | 4.39 | 32,856,969 | 4.39 |
| 5/14/2026 | 4.08 | 4.66 | 4.05 | 4.61 | 48,948,645 | 4.61 |
| 5/13/2026 | 4.11 | 4.29 | 3.84 | 4.15 | 32,419,297 | 4.15 |
| 5/12/2026 | 4.15 | 4.21 | 3.76 | 4.07 | 33,136,247 | 4.07 |
| 5/11/2026 | 3.58 | 4.50 | 3.56 | 4.30 | 61,788,408 | 4.30 |
| 5/08/2026 | 4.06 | 4.16 | 3.83 | 3.97 | 31,757,348 | 3.97 |
| 5/07/2026 | 3.94 | 4.11 | 3.74 | 4.01 | 40,208,999 | 4.01 |
| 5/06/2026 | 3.69 | 4.19 | 3.64 | 4.12 | 62,862,215 | 4.12 |
| 5/05/2026 | 3.32 | 3.56 | 3.24 | 3.53 | 32,173,117 | 3.53 |
| 5/04/2026 | 3.10 | 3.28 | 3.09 | 3.25 | 24,247,908 | 3.25 |
| 5/01/2026 | 3.10 | 3.16 | 3.03 | 3.09 | 20,843,586 | 3.09 |
| 4/30/2026 | 2.86 | 3.06 | 2.82 | 3.03 | 31,608,083 | 3.03 |
| 4/29/2026 | 2.86 | 2.89 | 2.70 | 2.74 | 21,206,397 | 2.74 |
| 4/28/2026 | 3.01 | 3.04 | 2.84 | 2.89 | 24,026,894 | 2.89 |
| 4/27/2026 | 3.32 | 3.33 | 3.05 | 3.14 | 23,277,550 | 3.14 |
| 4/24/2026 | 3.50 | 3.50 | 3.25 | 3.29 | 40,870,964 | 3.29 |
| 4/23/2026 | 3.18 | 3.55 | 3.11 | 3.24 | 64,606,905 | 3.24 |
| 4/22/2026 | 2.90 | 3.10 | 2.90 | 3.04 | 22,405,440 | 3.04 |
| 4/21/2026 | 2.94 | 2.95 | 2.80 | 2.80 | 23,216,897 | 2.80 |
| 4/20/2026 | 2.88 | 2.97 | 2.81 | 2.88 | 20,847,677 | 2.88 |
| 4/17/2026 | 2.83 | 3.00 | 2.78 | 2.88 | 31,451,358 | 2.88 |
| 4/16/2026 | 2.84 | 2.87 | 2.70 | 2.74 | 21,766,884 | 2.74 |
| 4/15/2026 | 2.88 | 2.91 | 2.75 | 2.84 | 28,391,424 | 2.84 |
| 4/14/2026 | 2.42 | 2.89 | 2.42 | 2.84 | 52,059,727 | 2.84 |
| 4/13/2026 | 2.09 | 2.36 | 2.07 | 2.35 | 37,223,858 | 2.35 |
| 4/10/2026 | 2.10 | 2.17 | 2.09 | 2.14 | 19,731,767 | 2.14 |
| 4/09/2026 | 2.08 | 2.16 | 2.04 | 2.10 | 24,355,841 | 2.10 |
| 4/08/2026 | 2.16 | 2.18 | 2.06 | 2.11 | 39,635,079 | 2.11 |
| 4/07/2026 | 2.06 | 2.12 | 2.00 | 2.04 | 24,163,562 | 2.04 |
| 4/06/2026 | 2.07 | 2.16 | 2.00 | 2.16 | 15,376,595 | 2.16 |