KEYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.29	14.29	13.99	14.17	14.17	2.87%	1,740
Aug 13, 2026	13.83	13.85	13.76	13.77	13.77	-0.52%	2,997
Aug 12, 2026	13.77	13.90	13.76	13.85	13.84	5.76%	6,472
Aug 11, 2026	13.09	13.09	13.09	13.09	13.09	4.24%	447
Aug 10, 2026	12.56	12.56	12.56	12.56	12.56	-2.13%	135
Aug 7, 2026	13.05	13.05	12.64	12.83	12.83	1.31%	967
Aug 6, 2026	12.73	12.73	12.67	12.67	12.66	0.35%	10,471
Aug 5, 2026	12.62	12.62	12.62	12.62	12.62	-2.64%	611
Aug 4, 2026	12.50	13.00	12.38	12.96	12.96	12.16%	7,753
Aug 3, 2026	11.56	11.56	11.56	11.56	11.56	0.86%	94
Jul 31, 2026	11.46	11.46	11.46	11.46	11.46	5.02%	61
Jul 30, 2026	10.45	10.91	10.45	10.91	10.91	10.42%	8,532
Jul 29, 2026	10.10	10.10	9.88	9.88	9.88	-5.69%	342
Jul 28, 2026	10.31	10.48	10.31	10.48	10.48	-5.15%	349
Jul 27, 2026	11.56	11.56	10.66	11.05	11.05	-3.27%	698
Jul 24, 2026	11.44	11.45	11.42	11.42	11.42	-4.27%	396
Jul 23, 2026	11.93	11.93	11.93	11.93	11.93	-1.94%	146
Jul 22, 2026	11.33	12.32	11.33	12.17	12.17	0.35%	2,670
Jul 21, 2026	12.08	12.12	12.08	12.12	12.12	8.94%	262
Jul 20, 2026	11.49	11.49	11.13	11.13	11.13	-1.32%	2,161
Jul 17, 2026	10.81	11.28	10.81	11.28	11.28	1.76%	385
Jul 16, 2026	11.29	11.29	11.08	11.08	11.08	-5.65%	408
Jul 15, 2026	11.94	12.00	11.41	11.75	11.75	-2.45%	41,348
Jul 14, 2026	12.14	12.14	12.04	12.04	12.04	3.70%	410
Jul 13, 2026	12.19	12.20	11.61	11.61	11.61	-1.62%	3,962
Jul 10, 2026	11.45	11.80	11.45	11.80	11.80	0.38%	3,838
Jul 9, 2026	12.06	12.12	11.76	11.76	11.76	2.92%	5,945
Jul 8, 2026	10.71	11.42	10.71	11.42	11.42	5.04%	1,202
Jul 7, 2026	10.75	10.88	10.75	10.88	10.87	-6.65%	464
Jul 6, 2026	11.57	12.01	11.57	11.65	11.65	3.29%	493
Jul 2, 2026	11.24	11.28	11.24	11.28	11.28	-13.17%	842
Jul 1, 2026	13.23	13.23	12.99	12.99	12.99	-7.39%	1,886
Jun 30, 2026	14.24	14.44	14.03	14.03	14.03	5.53%	2,096
Jun 29, 2026	12.67	13.40	12.56	13.29	13.29	0.86%	1,353
Jun 26, 2026	14.55	14.55	13.17	13.18	13.18	-12.49%	5,759
Jun 25, 2026	15.14	15.46	14.99	15.06	15.06	4.63%	4,215
Jun 24, 2026	14.49	14.49	14.30	14.39	14.39	-1.30%	3,468
Jun 23, 2026	14.56	14.96	14.53	14.58	14.58	-10.43%	3,411
Jun 22, 2026	16.22	16.33	15.99	16.28	16.28	4.97%	1,597
Jun 18, 2026	15.60	15.75	15.19	15.51	15.51	7.54%	3,132
Jun 17, 2026	14.77	14.89	14.23	14.42	14.42	-0.61%	1,110