KEYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.44	22.44	22.00	22.44	-	-	4
Sep 22, 2026	22.44	22.44	22.44	22.44	22.44	3.36%	11
Sep 21, 2026	21.65	21.71	21.65	21.71	21.71	3.59%	136
Sep 18, 2026	20.96	20.96	20.96	20.96	20.96	2.19%	11
Sep 17, 2026	20.51	20.51	20.51	20.51	20.51	6.13%	86
Sep 16, 2026	19.32	19.32	19.32	19.32	19.32	5.39%	7
Sep 15, 2026	18.33	18.33	18.33	18.33	18.33	-0.80%	6
Sep 14, 2026	18.48	18.48	18.48	18.48	18.48	-13.99%	16
Sep 11, 2026	21.49	21.49	21.49	21.49	21.49	7.70%	8
Sep 10, 2026	19.95	19.95	19.95	19.95	19.95	-3.13%	7
Sep 9, 2026	20.60	20.60	20.60	20.60	20.60	-0.72%	7
Sep 8, 2026	20.75	20.75	20.75	20.75	20.75	3.31%	12
Sep 4, 2026	20.18	20.18	19.91	20.08	20.08	2.72%	208
Sep 3, 2026	19.55	19.55	19.55	19.55	19.55	0.27%	8
Sep 2, 2026	19.24	19.50	19.24	19.50	19.50	1.20%	107
Sep 1, 2026	18.94	19.27	18.94	19.27	19.26	-2.20%	107
Aug 31, 2026	19.33	19.70	19.33	19.70	19.70	2.49%	110
Aug 28, 2026	19.62	19.62	19.22	19.22	19.22	-4.46%	208
Aug 27, 2026	19.55	20.12	19.55	20.12	20.12	2.49%	792
Aug 26, 2026	19.70	19.70	19.63	19.63	19.63	1.25%	1,226
Aug 25, 2026	19.38	19.38	19.38	19.38	19.38	6.08%	9
Aug 24, 2026	18.35	18.35	18.27	18.27	18.27	-3.34%	1,725
Aug 21, 2026	18.91	18.91	18.91	18.91	18.90	0.11%	9
Aug 20, 2026	18.88	18.88	18.88	18.88	18.88	-3.03%	12
Aug 19, 2026	20.22	20.22	19.41	19.47	19.47	-11.92%	498
Aug 18, 2026	22.70	22.75	21.20	22.11	22.11	-10.79%	2,942
Aug 17, 2026	24.78	24.78	24.78	24.78	24.78	0.99%	75
Aug 14, 2026	24.54	24.54	24.54	24.54	24.54	2.84%	9
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