KEYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.54	24.54	24.54	24.54	-	2.84%	7
Aug 13, 2026	23.86	23.86	23.86	23.86	23.86	-0.58%	9
Aug 12, 2026	24.00	24.00	24.00	24.00	24.00	5.71%	9
Aug 11, 2026	22.71	22.71	22.71	22.71	22.71	4.38%	9
Aug 10, 2026	21.75	21.75	21.75	21.75	21.75	-2.10%	314
Aug 7, 2026	22.22	22.22	22.22	22.22	22.22	1.34%	8
Aug 6, 2026	21.93	21.93	21.93	21.93	21.93	0.55%	8
Aug 5, 2026	21.81	21.81	21.81	21.81	21.81	-2.82%	13
Aug 4, 2026	21.78	22.44	21.78	22.44	22.44	12.05%	214
Aug 3, 2026	19.88	20.03	19.88	20.03	20.03	0.97%	211
Jul 31, 2026	19.83	19.83	19.83	19.83	19.83	4.89%	8
Jul 30, 2026	18.91	18.91	18.91	18.91	18.91	10.58%	8
Jul 29, 2026	17.10	17.10	17.10	17.10	17.10	-5.70%	9
Jul 28, 2026	18.13	18.13	18.13	18.13	18.13	-5.11%	8
Jul 27, 2026	19.11	19.11	19.11	19.11	19.11	-3.14%	8
Jul 24, 2026	19.73	19.73	19.73	19.73	19.73	-4.35%	8
Jul 23, 2026	20.63	20.63	20.63	20.63	20.63	-1.95%	11
Jul 22, 2026	21.04	21.04	21.04	21.04	21.04	0.37%	8
Jul 21, 2026	20.96	20.96	20.96	20.96	20.96	8.88%	8
Jul 20, 2026	19.88	19.88	19.25	19.25	19.25	-1.33%	212
Jul 17, 2026	19.51	19.51	19.51	19.51	19.51	1.77%	11
Jul 16, 2026	19.17	19.17	19.17	19.17	19.17	-5.65%	45
Jul 15, 2026	20.32	20.32	20.32	20.32	20.32	-2.34%	33
Jul 14, 2026	20.83	20.83	20.64	20.80	20.80	3.33%	213
Jul 13, 2026	20.13	20.13	20.13	20.13	20.13	-1.34%	9
Jul 10, 2026	20.41	20.41	20.41	20.41	20.41	0.44%	203
Jul 9, 2026	20.32	20.32	20.32	20.32	20.32	2.85%	21
Jul 8, 2026	19.75	19.75	19.75	19.75	19.75	4.93%	22
Jul 7, 2026	18.83	18.83	18.83	18.83	18.83	-6.56%	8
Jul 6, 2026	20.92	20.92	20.15	20.15	20.15	3.25%	309
Jul 2, 2026	20.75	20.75	19.51	19.51	19.51	-13.48%	310
Jul 1, 2026	22.56	23.02	22.55	22.55	22.55	-7.14%	428
Jun 30, 2026	24.29	24.29	24.29	24.29	24.29	5.52%	1,008
Jun 29, 2026	23.02	23.02	23.02	23.02	23.02	1.14%	6
Jun 26, 2026	22.76	22.76	22.76	22.76	22.76	-12.42%	1
Jun 25, 2026	25.47	26.96	25.47	25.98	25.98	4.53%	881