Keel Infrastructure Corp. - Common Stock (KEEL)
4.0500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 28th, 7:19 AM EDT
Historical Prices For Keel Infrastructure Corp. - Common Stock (KEEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 4.36 | 4.37 | 3.93 | 4.05 | 24,938,829 | 4.05 |
| 7/24/2026 | 4.81 | 4.82 | 4.25 | 4.26 | 28,850,600 | 4.26 |
| 7/23/2026 | 4.72 | 5.05 | 4.71 | 4.81 | 30,603,959 | 4.81 |
| 7/22/2026 | 4.51 | 4.91 | 4.51 | 4.69 | 26,043,484 | 4.69 |
| 7/21/2026 | 4.61 | 4.73 | 4.48 | 4.65 | 26,028,642 | 4.65 |
| 7/20/2026 | 4.08 | 4.38 | 4.05 | 4.34 | 28,349,422 | 4.34 |
| 7/17/2026 | 3.73 | 4.10 | 3.64 | 3.95 | 25,349,600 | 3.95 |
| 7/16/2026 | 4.19 | 4.21 | 3.85 | 3.94 | 34,302,641 | 3.94 |
| 7/15/2026 | 4.53 | 4.60 | 4.17 | 4.35 | 22,524,908 | 4.35 |
| 7/14/2026 | 4.59 | 4.75 | 4.42 | 4.49 | 26,173,733 | 4.49 |
| 7/13/2026 | 4.49 | 4.58 | 4.18 | 4.36 | 23,360,675 | 4.36 |
| 7/10/2026 | 4.90 | 4.92 | 4.56 | 4.65 | 22,891,875 | 4.65 |
| 7/09/2026 | 4.81 | 5.00 | 4.71 | 4.84 | 34,070,526 | 4.84 |
| 7/08/2026 | 4.32 | 4.62 | 4.30 | 4.56 | 27,680,043 | 4.56 |
| 7/07/2026 | 4.65 | 4.65 | 4.30 | 4.44 | 35,084,196 | 4.44 |
| 7/06/2026 | 4.76 | 5.10 | 4.72 | 4.84 | 36,837,323 | 4.84 |
| 7/02/2026 | 5.42 | 5.46 | 4.52 | 4.59 | 49,962,286 | 4.59 |
| 7/01/2026 | 5.47 | 5.58 | 5.04 | 5.38 | 38,217,782 | 5.38 |
| 6/30/2026 | 5.63 | 5.82 | 5.47 | 5.74 | 33,380,784 | 5.74 |
| 6/29/2026 | 6.05 | 6.19 | 5.41 | 5.78 | 39,105,543 | 5.78 |
| 6/26/2026 | 5.67 | 6.15 | 5.50 | 6.03 | 122,414,636 | 6.03 |
| 6/25/2026 | 6.34 | 6.41 | 5.50 | 5.87 | 50,982,939 | 5.87 |
| 6/24/2026 | 6.84 | 6.90 | 5.85 | 6.12 | 68,505,129 | 6.12 |
| 6/23/2026 | 6.17 | 6.88 | 6.04 | 6.60 | 60,043,820 | 6.60 |
| 6/22/2026 | 6.66 | 7.37 | 6.58 | 6.66 | 109,564,788 | 6.66 |
| 6/18/2026 | 6.28 | 6.37 | 5.94 | 6.29 | 87,302,082 | 6.29 |
| 6/17/2026 | 5.96 | 6.42 | 5.92 | 5.97 | 65,805,142 | 5.97 |
| 6/16/2026 | 5.58 | 6.32 | 5.53 | 5.96 | 64,048,501 | 5.96 |
| 6/15/2026 | 5.98 | 6.04 | 5.55 | 5.66 | 41,443,548 | 5.66 |
| 6/12/2026 | 5.55 | 6.06 | 5.51 | 5.59 | 54,839,663 | 5.59 |
| 6/11/2026 | 5.28 | 5.57 | 5.04 | 5.52 | 48,466,531 | 5.52 |
| 6/10/2026 | 5.39 | 5.72 | 5.22 | 5.25 | 50,567,219 | 5.25 |
| 6/09/2026 | 5.89 | 6.36 | 5.17 | 5.42 | 99,202,122 | 5.42 |
| 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 |