KEYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.61	12.61	11.16	12.23	12.23	-9.20%	4,452
Oct 14, 2026	13.91	14.45	13.47	13.47	13.47	-6.50%	5,397
Oct 13, 2026	14.11	14.50	14.08	14.40	14.40	-4.43%	11,654
Oct 12, 2026	14.82	15.12	14.82	15.07	15.07	-1.95%	2,289
Oct 9, 2026	15.39	15.39	15.37	15.37	15.37	4.49%	414
Oct 8, 2026	15.12	15.17	14.71	14.71	14.71	-3.92%	5,836
Oct 7, 2026	15.36	15.36	15.31	15.31	15.31	-3.31%	795
Oct 6, 2026	16.00	16.00	15.69	15.84	15.83	1.41%	8,406
Oct 5, 2026	15.84	15.84	15.56	15.61	15.61	-0.32%	5,551
Oct 2, 2026	15.37	15.72	15.37	15.66	15.66	5.98%	2,394
Oct 1, 2026	14.31	14.85	14.31	14.78	14.78	4.91%	7,485
Sep 30, 2026	13.97	14.09	13.97	14.09	14.09	2.35%	1,155
Sep 29, 2026	14.05	14.05	13.76	13.76	13.76	0.26%	640
Sep 28, 2026	13.66	13.73	13.66	13.73	13.73	-1.45%	354
Sep 25, 2026	14.19	14.19	13.70	13.93	13.93	2.45%	320
Sep 24, 2026	13.23	13.60	13.22	13.60	13.60	2.85%	615
Sep 23, 2026	12.85	13.22	12.43	13.22	13.22	2.59%	3,725
Sep 22, 2026	12.41	12.89	12.41	12.89	12.89	3.35%	607
Sep 21, 2026	12.37	12.47	12.37	12.47	12.47	3.73%	313
Sep 18, 2026	11.80	12.02	11.80	12.02	12.02	2.03%	960
Sep 17, 2026	11.84	11.84	11.78	11.78	11.78	6.24%	611
Sep 16, 2026	10.75	11.13	10.75	11.09	11.09	5.40%	1,992
Sep 15, 2026	10.54	10.54	10.52	10.52	10.52	-0.80%	332
Sep 14, 2026	11.25	11.25	10.61	10.61	10.61	-14.09%	1,721
Sep 11, 2026	12.06	12.35	12.06	12.35	12.35	7.68%	198
Sep 10, 2026	11.46	11.46	11.46	11.46	11.46	-3.13%	30
Sep 9, 2026	11.97	11.97	11.77	11.84	11.83	-0.73%	3,665
Sep 8, 2026	11.53	11.92	11.53	11.92	11.92	3.34%	296
Sep 4, 2026	11.55	11.56	11.54	11.54	11.54	2.46%	999
Sep 3, 2026	10.91	11.34	10.91	11.26	11.26	0.57%	749
Sep 2, 2026	11.09	11.20	11.08	11.20	11.20	1.09%	1,553
Sep 1, 2026	11.08	11.08	11.08	11.08	11.07	-1.91%	84
Aug 31, 2026	11.22	11.29	11.09	11.29	11.29	2.17%	1,084
Aug 28, 2026	11.41	11.41	11.05	11.05	11.05	-4.48%	1,622
Aug 27, 2026	11.34	11.57	11.26	11.57	11.57	2.55%	1,428
Aug 26, 2026	10.73	11.51	10.73	11.28	11.28	1.18%	9,438
Aug 25, 2026	10.88	11.15	10.88	11.15	11.15	6.06%	393
Aug 24, 2026	10.45	10.54	10.45	10.51	10.51	-3.35%	1,856
Aug 21, 2026	10.90	10.94	10.50	10.88	10.88	0.12%	3,290
Aug 20, 2026	11.28	11.28	10.77	10.86	10.86	-3.04%	3,321
Aug 19, 2026	12.62	12.62	11.05	11.20	11.20	-13.09%	13,489
Aug 18, 2026	13.55	13.55	12.22	12.89	12.89	-9.87%	36,622
Aug 17, 2026	14.36	14.73	14.30	14.30	14.30	0.94%	10,564
Aug 14, 2026	14.29	14.29	13.99	14.17	14.17	2.87%	1,929
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