KEEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	32.19	34.84	30.94	32.94	32.94	15.11%	21,547
Aug 11, 2026	31.90	32.10	28.48	28.62	28.62	-5.95%	29,418
Aug 10, 2026	35.16	35.50	30.43	30.43	30.43	-24.72%	34,443
Aug 7, 2026	42.29	42.29	36.66	40.42	40.42	3.89%	12,420
Aug 6, 2026	38.10	41.06	38.10	38.91	38.91	-6.60%	19,376
Aug 5, 2026	44.71	46.50	41.50	41.66	41.66	-8.89%	8,847
Aug 4, 2026	50.94	50.94	45.72	45.72	45.72	-4.83%	12,241
Aug 3, 2026	42.99	49.54	39.78	48.04	48.04	11.34%	9,488
Jul 31, 2026	48.52	49.31	41.60	43.15	43.15	-3.21%	32,292
Jul 30, 2026	29.91	48.63	29.91	44.58	44.58	54.79%	42,021
Jul 29, 2026	41.62	41.62	28.80	28.80	28.80	-29.88%	30,474
Jul 28, 2026	42.84	43.52	36.50	41.07	41.07	-16.68%	14,095
Jul 27, 2026	53.95	53.95	46.78	49.30	49.30	-10.46%	8,946
Jul 24, 2026	68.20	68.20	54.29	55.06	55.06	-22.12%	16,187
Jul 23, 2026	71.37	76.80	68.09	70.70	70.70	4.55%	12,889
Jul 22, 2026	67.89	72.58	66.79	67.62	67.62	2.40%	9,092
Jul 21, 2026	65.11	67.92	62.03	66.04	66.04	13.99%	24,000
Jul 20, 2026	56.61	58.08	54.60	57.93	57.93	18.42%	8,629
Jul 17, 2026	44.20	51.17	41.00	48.92	48.92	3.67%	17,992
Jul 16, 2026	51.75	52.15	47.00	47.19	47.19	-22.29%	12,589
Jul 15, 2026	59.00	63.63	56.53	60.73	60.73	-5.00%	3,761
Jul 14, 2026	67.93	68.67	62.60	63.92	63.92	6.34%	14,318
Jul 13, 2026	63.42	66.25	56.00	60.11	60.11	-12.99%	17,448
Jul 10, 2026	75.32	75.32	66.33	69.08	69.08	-7.96%	8,920
Jul 9, 2026	78.70	78.71	72.10	75.05	75.05	12.04%	10,989
Jul 8, 2026	65.13	68.08	60.01	66.99	66.99	5.24%	18,565
Jul 7, 2026	67.70	69.00	60.00	63.66	63.66	-16.79%	14,187
Jul 6, 2026	79.39	84.21	76.50	76.50	76.50	9.33%	10,058
Jul 2, 2026	98.44	98.44	67.80	69.97	69.97	-27.55%	29,205
Jul 1, 2026	96.13	104.00	85.79	96.57	96.57	-14.07%	20,336
Jun 30, 2026	104.65	112.64	104.65	112.39	112.39	-2.44%	7,322
Jun 29, 2026	123.84	128.90	99.33	115.21	115.21	-7.38%	16,809
Jun 26, 2026	107.37	125.54	103.83	124.38	124.38	5.23%	9,472
Jun 25, 2026	140.00	140.00	106.00	118.20	118.20	-9.20%	27,194
Jun 24, 2026	155.56	155.56	119.36	130.17	130.17	-14.06%	39,947
Jun 23, 2026	154.23	162.25	127.76	151.47	151.47	-1.79%	19,547
Jun 22, 2026	153.84	181.67	153.00	154.23	154.23	11.96%	36,619
Jun 18, 2026	138.75	138.75	125.75	137.76	137.76	9.45%	26,244
Jun 17, 2026	126.01	142.45	125.86	125.86	125.86	0.71%	20,809
Jun 16, 2026	112.78	136.02	112.78	124.97	124.97	10.44%	21,303
Jun 15, 2026	124.64	124.64	110.84	113.16	113.16	2.87%	13,611
Jun 12, 2026	110.00	128.10	110.00	110.00	110.00	3.08%	19,777
Jun 11, 2026	97.95	108.90	90.97	106.71	106.71	7.54%	13,497
Jun 10, 2026	102.74	112.22	99.23	99.23	99.23	-5.87%	20,439
Jun 9, 2026	128.93	141.97	95.77	105.43	105.43	-7.23%	41,350
Jun 8, 2026	96.01	116.56	96.01	113.64	113.64	19.65%	18,829
Jun 5, 2026	104.56	104.56	82.05	94.98	94.98	-26.65%	30,120
Jun 4, 2026	120.00	141.00	120.00	129.49	129.49	-8.92%	10,889
Jun 3, 2026	145.40	151.50	135.34	142.18	142.18	1.30%	33,061
Jun 2, 2026	141.65	153.91	137.02	140.36	140.36	1.67%	20,189