KEYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.82	12.89	12.82	12.89	-	-	-
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
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