KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.28	34.28	33.68	33.69	33.69	-1.63%	3,275
Feb 11, 2026	34.25	34.25	34.25	34.25	34.25	1.48%	119
Feb 10, 2026	33.82	33.82	33.75	33.75	33.75	0.11%	133
Feb 9, 2026	33.55	33.72	33.55	33.71	33.71	1.23%	1,209
Feb 6, 2026	33.23	33.30	33.18	33.30	33.30	1.92%	901
Feb 5, 2026	32.78	32.78	32.67	32.67	32.67	-1.83%	4,304
Feb 4, 2026	33.29	33.30	33.02	33.28	33.28	1.08%	3,251
Feb 3, 2026	32.86	32.93	32.66	32.93	32.93	1.45%	2,075
Feb 2, 2026	32.44	32.50	32.36	32.45	32.45	0.16%	23,739
Jan 30, 2026	33.19	33.19	32.31	32.40	32.40	-2.22%	47,532
Jan 29, 2026	33.24	33.24	32.97	33.14	33.14	0.32%	1,381
Jan 28, 2026	33.15	33.15	32.93	33.03	33.03	0.28%	6,113
Jan 27, 2026	32.76	32.96	32.64	32.94	32.94	0.85%	7,122
Jan 26, 2026	32.66	32.66	32.66	32.66	32.66	0.37%	621
Jan 23, 2026	32.42	32.56	32.42	32.54	32.54	1.19%	2,408
Jan 22, 2026	32.16	32.16	32.16	32.16	32.15	0.54%	312
Jan 21, 2026	32.07	32.07	31.93	31.98	31.98	0.52%	1,609
Jan 20, 2026	32.33	32.33	31.78	31.82	31.82	0.71%	640
Jan 16, 2026	31.57	31.59	31.57	31.59	31.59	-0.49%	351
Jan 15, 2026	31.65	31.75	31.65	31.75	31.75	-0.18%	1,273
Jan 14, 2026	31.81	31.81	31.81	31.81	31.81	0.76%	127
Jan 13, 2026	31.49	31.61	31.49	31.57	31.57	0.56%	1,678
Jan 12, 2026	31.45	31.45	31.39	31.39	31.39	0.82%	5,596
Jan 9, 2026	31.16	31.16	31.11	31.14	31.14	0.13%	4,521
Jan 8, 2026	31.07	31.10	31.07	31.10	31.10	0.71%	248
Jan 7, 2026	30.72	30.88	30.72	30.88	30.88	-0.56%	1,541
Jan 6, 2026	31.00	31.05	31.00	31.05	31.05	0.79%	466
Jan 5, 2026	30.83	30.83	30.77	30.81	30.81	0.50%	831
Jan 2, 2026	30.65	30.65	30.65	30.65	30.65	0.60%	25
Dec 31, 2025	30.47	30.47	30.47	30.47	30.47	-0.47%	15
Dec 30, 2025	30.63	30.71	30.59	30.62	30.62	0.39%	7,329
Dec 29, 2025	30.51	30.53	30.50	30.50	30.50	-0.95%	5,740
Dec 26, 2025	30.72	30.79	30.72	30.79	30.79	0.27%	691
Dec 24, 2025	30.64	30.71	30.64	30.71	30.70	0.01%	392
Dec 23, 2025	30.76	30.76	30.60	30.70	30.70	-0.70%	2,335
Dec 22, 2025	31.00	31.01	30.89	30.92	30.67	0.65%	16,015
Dec 19, 2025	30.84	30.84	30.72	30.72	30.47	0.17%	418
Dec 18, 2025	30.80	30.82	30.63	30.66	30.42	-0.38%	4,134
Dec 17, 2025	30.72	30.79	30.70	30.78	30.54	0.55%	1,270
Dec 16, 2025	30.63	30.63	30.61	30.61	30.37	-0.86%	113
Dec 15, 2025	30.87	30.90	30.87	30.88	30.63	0.14%	378
Dec 12, 2025	30.78	30.88	30.78	30.83	30.59	-0.07%	1,415
Dec 11, 2025	30.88	30.88	30.86	30.86	30.61	0.82%	169
Dec 10, 2025	30.56	30.61	30.56	30.61	30.36	0.68%	285
Dec 9, 2025	30.43	30.46	30.40	30.40	30.16	0.35%	1,416
Dec 8, 2025	30.37	30.37	30.29	30.29	30.05	-0.47%	548
Dec 5, 2025	30.43	30.43	30.43	30.43	30.19	-0.16%	112
Dec 4, 2025	30.54	30.54	30.48	30.48	30.24	0.03%	801
Dec 3, 2025	30.50	30.50	30.47	30.47	30.23	0.58%	185
Dec 2, 2025	30.25	30.30	30.25	30.30	30.06	-0.59%	334