NASDAQ : KEEL
Keel Infrastructure Corp. — Price history
United States
Last price 2.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Keel Infrastructure Corp. (KEEL) closed at 2.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.17 | 2.19 | 2.02 | 2.06 | 33,791,671 | -10.82% |
| 2026-10-29 | 2.34 | 2.38 | 2.25 | 2.31 | 20,446,502 | -4.94% |
| 2026-10-28 | 2.31 | 2.43 | 2.22 | 2.43 | 27,580,509 | +8.00% |
| 2026-10-27 | 2.245 | 2.36 | 2.19 | 2.25 | 26,436,162 | +3.21% |
| 2026-10-26 | 2.121 | 2.28 | 2.06 | 2.18 | 24,652,875 | +0.46% |
| 2026-10-23 | 2.24 | 2.28 | 2.16 | 2.17 | 20,240,865 | -3.13% |
| 2026-10-22 | 2.3 | 2.45 | 2.23 | 2.24 | 25,003,424 | -6.67% |
| 2026-10-21 | 2.46 | 2.46 | 2.32 | 2.4 | 22,641,852 | +2.56% |
| 2026-10-20 | 2.29 | 2.45 | 2.24 | 2.34 | 24,424,090 | -0.85% |
| 2026-10-19 | 2.45 | 2.47 | 2.31 | 2.36 | 20,082,462 | +2.16% |
| 2026-10-16 | 2.5 | 2.51 | 2.28 | 2.31 | 30,374,368 | -10.12% |
| 2026-10-15 | 2.395 | 2.58 | 2.3 | 2.57 | 41,990,171 | +0.78% |
| 2026-10-14 | 2.75 | 2.77 | 2.51 | 2.55 | 40,860,236 | -11.15% |
| 2026-10-13 | 2.82 | 2.89 | 2.77 | 2.87 | 34,552,428 | -2.71% |
| 2026-10-12 | 3.01 | 3.04 | 2.94 | 2.95 | 20,020,356 | -3.28% |
| 2026-10-09 | 3.23 | 3.23 | 3.02 | 3.05 | 29,185,545 | -3.17% |
| 2026-10-08 | 3.27 | 3.28 | 3.06 | 3.15 | 31,351,952 | -5.41% |
| 2026-10-07 | 3.34 | 3.39 | 3.28 | 3.33 | 28,515,123 | -4.03% |
| 2026-10-06 | 3.51 | 3.54 | 3.39 | 3.47 | 23,048,400 | +0.58% |
| 2026-10-05 | 3.6 | 3.625 | 3.37 | 3.45 | 27,533,727 | -4.70% |
| 2026-10-02 | 3.58 | 3.75 | 3.53 | 3.62 | 24,845,303 | +5.23% |
| 2026-10-01 | 3.54 | 3.55 | 3.37 | 3.44 | 25,262,951 | -2.55% |
| 2026-09-30 | 3.71 | 3.72 | 3.515 | 3.53 | 19,942,550 | -1.40% |
| 2026-09-29 | 3.67 | 3.7 | 3.55 | 3.58 | 17,321,642 | -0.56% |
| 2026-09-28 | 3.74 | 3.809 | 3.585 | 3.6 | 20,276,897 | -5.26% |
| 2026-09-25 | 3.97 | 4 | 3.73 | 3.8 | 19,084,927 | -2.56% |
| 2026-09-24 | 3.91 | 4.066 | 3.82 | 3.9 | 24,364,513 | -2.74% |
| 2026-09-23 | 4.14 | 4.17 | 3.99 | 4.01 | 23,764,300 | -3.37% |
| 2026-09-22 | 4 | 4.23 | 3.97 | 4.15 | 34,133,233 | +1.97% |
| 2026-09-21 | 4.175 | 4.19 | 4.02 | 4.07 | 36,285,788 | +1.50% |
| 2026-09-18 | 3.73 | 4.09 | 3.64 | 4.01 | 67,825,150 | +11.08% |
| 2026-09-17 | 3.62 | 3.75 | 3.48 | 3.61 | 43,522,088 | +6.18% |
| 2026-09-16 | 3.34 | 3.508 | 3.3 | 3.4 | 37,462,883 | +3.66% |
| 2026-09-15 | 3.42 | 3.44 | 3.24 | 3.28 | 22,395,588 | -4.93% |
| 2026-09-14 | 3.3 | 3.53 | 3.276 | 3.45 | 27,447,971 | -3.36% |
| 2026-09-11 | 3.48 | 3.72 | 3.47 | 3.57 | 27,374,204 | +3.78% |
| 2026-09-10 | 3.58 | 3.63 | 3.44 | 3.44 | 26,618,783 | -7.28% |
| 2026-09-09 | 3.72 | 3.86 | 3.63 | 3.71 | 32,706,437 | -0.54% |
| 2026-09-08 | 3.54 | 3.9 | 3.52 | 3.73 | 43,933,728 | +7.49% |
| 2026-09-04 | 3.3 | 3.48 | 3.3 | 3.47 | 31,853,096 | +3.58% |
| 2026-09-03 | 3.15 | 3.39 | 3.07 | 3.35 | 37,227,783 | +7.72% |
| 2026-09-02 | 3.03 | 3.17 | 2.99 | 3.11 | 26,488,784 | +1.30% |
| 2026-09-01 | 3.04 | 3.16 | 3.01 | 3.07 | 22,713,928 | -2.54% |
| 2026-08-31 | 3.2 | 3.22 | 3.09 | 3.15 | 43,938,006 | -2.17% |
| 2026-08-28 | 3.41 | 3.43 | 3.17 | 3.22 | 43,852,379 | -8.26% |
| 2026-08-27 | 3.525 | 3.77 | 3.47 | 3.51 | 47,879,743 | +4.46% |
| 2026-08-26 | 3.44 | 3.57 | 3.34 | 3.36 | 25,032,516 | -4.27% |
| 2026-08-25 | 3.3 | 3.55 | 3.271 | 3.51 | 28,799,760 | +8.00% |
| 2026-08-24 | 3.25 | 3.39 | 3.17 | 3.25 | 31,139,196 | -2.11% |
| 2026-08-21 | 3.5 | 3.78 | 3.26 | 3.32 | 48,387,623 | -1.48% |
| 2026-08-20 | 3.275 | 3.42 | 3.16 | 3.37 | 38,851,101 | +3.69% |
| 2026-08-19 | 3.24 | 3.425 | 2.96 | 3.25 | 61,937,000 | +2.85% |
| 2026-08-18 | 3.71 | 3.9 | 3.14 | 3.16 | 73,111,552 | -16.18% |
| 2026-08-17 | 3.69 | 3.92 | 3.63 | 3.77 | 42,052,133 | +7.41% |
| 2026-08-14 | 3.285 | 3.55 | 3.285 | 3.51 | 42,959,010 | +6.04% |
| 2026-08-13 | 3.465 | 3.67 | 3.29 | 3.31 | 37,628,275 | -6.50% |
| 2026-08-12 | 3.59 | 3.7 | 3.41 | 3.54 | 43,908,089 | +7.60% |
| 2026-08-11 | 3.525 | 3.525 | 3.28 | 3.29 | 26,259,556 | -3.24% |
| 2026-08-10 | 3.85 | 3.87 | 3.38 | 3.4 | 39,050,222 | -12.37% |
| 2026-08-07 | 4.01 | 4.01 | 3.66 | 3.88 | 26,007,346 | +1.57% |
| 2026-08-06 | 3.785 | 3.96 | 3.71 | 3.82 | 23,460,461 | -2.80% |
| 2026-08-05 | 4.02 | 4.2 | 3.92 | 3.93 | 21,814,253 | -4.38% |
| 2026-08-04 | 4.26 | 4.33 | 4.08 | 4.11 | 29,115,230 | -2.14% |
| 2026-08-03 | 3.9 | 4.3 | 3.71 | 4.2 | 29,167,901 | +5.79% |
| 2026-07-31 | 4.305 | 4.335 | 3.885 | 3.97 | 38,732,379 | -1.98% |
| 2026-07-30 | 3.55 | 4.28 | 3.54 | 4.05 | 66,291,793 | +27.36% |
| 2026-07-29 | 3.7 | 3.71 | 3.17 | 3.18 | 43,091,602 | -14.86% |
| 2026-07-28 | 3.88 | 3.88 | 3.54 | 3.735 | 31,223,060 | -7.78% |
| 2026-07-27 | 4.36 | 4.37 | 3.93 | 4.05 | 24,978,631 | -4.93% |
| 2026-07-24 | 4.81 | 4.82 | 4.25 | 4.26 | 28,311,044 | -11.43% |
| 2026-07-23 | 4.72 | 5.05 | 4.705 | 4.81 | 30,645,612 | +2.56% |
| 2026-07-22 | 4.51 | 4.905 | 4.51 | 4.69 | 26,566,957 | +0.86% |
| 2026-07-21 | 4.61 | 4.73 | 4.48 | 4.65 | 26,064,042 | +7.14% |
| 2026-07-20 | 4.08 | 4.38 | 4.05 | 4.34 | 28,356,554 | +9.87% |
| 2026-07-17 | 3.73 | 4.1 | 3.64 | 3.95 | 25,349,590 | +0.38% |
| 2026-07-16 | 4.19 | 4.21 | 3.85 | 3.935 | 34,386,939 | -9.54% |
| 2026-07-15 | 4.53 | 4.6 | 4.17 | 4.35 | 22,539,430 | -3.12% |
| 2026-07-14 | 4.585 | 4.75 | 4.42 | 4.49 | 26,185,871 | +2.98% |
| 2026-07-13 | 4.49 | 4.575 | 4.18 | 4.36 | 23,374,690 | -6.24% |
| 2026-07-10 | 4.9 | 4.925 | 4.56 | 4.65 | 22,891,842 | -3.93% |
| 2026-07-09 | 4.81 | 5.005 | 4.71 | 4.84 | 34,122,414 | +6.14% |
| 2026-07-08 | 4.32 | 4.62 | 4.3 | 4.56 | 27,737,900 | +2.70% |
| 2026-07-07 | 4.65 | 4.65 | 4.3 | 4.44 | 35,098,437 | -8.26% |
| 2026-07-06 | 4.755 | 5.1 | 4.72 | 4.84 | 36,898,347 | +5.45% |
| 2026-07-02 | 5.42 | 5.46 | 4.52 | 4.59 | 49,897,299 | -14.68% |
| 2026-07-01 | 5.47 | 5.58 | 5.04 | 5.38 | 38,300,986 | -6.27% |
| 2026-06-30 | 5.63 | 5.82 | 5.47 | 5.74 | 33,412,008 | -0.69% |
| 2026-06-29 | 6.05 | 6.19 | 5.41 | 5.78 | 39,153,622 | -4.15% |
| 2026-06-26 | 5.67 | 6.15 | 5.5 | 6.03 | 122,414,619 | +2.73% |
| 2026-06-25 | 6.34 | 6.41 | 5.495 | 5.87 | 51,052,590 | -4.08% |
| 2026-06-24 | 6.84 | 6.9 | 5.85 | 6.12 | 68,674,711 | -7.27% |
| 2026-06-23 | 6.17 | 6.875 | 6.04 | 6.6 | 60,104,781 | -0.90% |
| 2026-06-22 | 6.655 | 7.37 | 6.58 | 6.66 | 109,643,489 | +5.88% |
| 2026-06-18 | 6.28 | 6.37 | 5.942 | 6.29 | 87,302,077 | +5.36% |
| 2026-06-17 | 5.955 | 6.42 | 5.92 | 5.97 | 65,911,541 | +0.17% |
| 2026-06-16 | 5.58 | 6.32 | 5.53 | 5.96 | 64,073,051 | +5.30% |
| 2026-06-15 | 5.98 | 6.04 | 5.55 | 5.66 | 41,521,789 | +1.25% |
| 2026-06-12 | 5.55 | 6.06 | 5.51 | 5.59 | 54,755,195 | +1.27% |
| 2026-06-11 | 5.28 | 5.57 | 5.04 | 5.52 | 48,527,357 | +5.14% |
| 2026-06-10 | 5.39 | 5.72 | 5.22 | 5.25 | 50,719,551 | -3.14% |
| 2026-06-09 | 5.89 | 6.355 | 5.17 | 5.42 | 96,808,906 | -4.24% |
| 2026-06-08 | 5.39 | 5.8 | 5.25 | 5.66 | 71,913,781 | +10.33% |
| 2026-06-05 | 5.3 | 5.44 | 4.81 | 5.13 | 113,713,051 | -13.49% |
| 2026-06-04 | 5.83 | 6.18 | 5.66 | 5.93 | 51,879,291 | -3.58% |
| 2026-06-03 | 6.08 | 6.45 | 5.97 | 6.15 | 46,569,444 | +0.16% |
| 2026-06-02 | 6.12 | 6.45 | 6.03 | 6.14 | 47,432,130 | +0.66% |
| 2026-06-01 | 5.58 | 6.21 | 5.396 | 6.1 | 48,868,904 | +7.39% |
| 2026-05-29 | 5.58 | 5.87 | 5.25 | 5.68 | 41,894,102 | +1.07% |
| 2026-05-28 | 5.375 | 5.74 | 5.28 | 5.62 | 33,709,525 | +2.09% |
| 2026-05-27 | 5.17 | 5.6 | 5 | 5.505 | 53,668,908 | +7.31% |
| 2026-05-26 | 5.1 | 5.33 | 5 | 5.13 | 46,538,074 | +6.65% |
| 2026-05-22 | 4.655 | 5.03 | 4.57 | 4.81 | 40,109,691 | +3.66% |
| 2026-05-21 | 4.24 | 4.7 | 4.17 | 4.64 | 39,518,005 | +9.69% |
| 2026-05-20 | 4.265 | 4.35 | 4.11 | 4.23 | 27,432,656 | +0.48% |
| 2026-05-19 | 4.055 | 4.25 | 3.89 | 4.21 | 26,567,999 | +0.72% |
| 2026-05-18 | 4.55 | 4.65 | 3.96 | 4.18 | 42,810,200 | -4.78% |
| 2026-05-15 | 4.38 | 4.49 | 4.21 | 4.39 | 32,856,960 | -4.77% |
| 2026-05-14 | 4.08 | 4.66 | 4.05 | 4.61 | 49,002,733 | +11.08% |
| 2026-05-13 | 4.11 | 4.29 | 3.84 | 4.15 | 32,462,552 | +1.97% |
| 2026-05-12 | 4.15 | 4.21 | 3.76 | 4.07 | 33,189,802 | -5.35% |