KEYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.41	15.41	15.41	15.41	15.41	-3.99%	15
Nov 12, 2026	16.03	16.06	15.90	16.06	16.05	-0.84%	665
Nov 11, 2026	16.19	16.19	16.19	16.19	16.19	9.26%	22
Nov 10, 2026	14.82	14.82	14.82	14.82	14.82	1.57%	12
Nov 9, 2026	14.64	14.64	14.59	14.59	14.59	13.18%	575
Nov 6, 2026	12.89	12.89	12.89	12.89	12.89	8.41%	18
Nov 5, 2026	12.20	12.20	11.89	11.89	11.89	-17.22%	517
Nov 4, 2026	14.37	14.37	14.37	14.37	14.37	-13.19%	77
Nov 3, 2026	16.77	16.77	16.55	16.55	16.55	3.99%	110
Nov 2, 2026	17.53	17.53	15.91	15.91	15.91	-4.96%	206
Oct 30, 2026	16.74	16.74	16.74	16.74	16.74	-14.46%	6
Oct 29, 2026	19.57	19.57	19.57	19.57	19.57	-3.29%	19
Oct 28, 2026	20.24	20.24	20.24	20.24	20.24	-0.06%	18
Oct 27, 2026	20.25	20.25	20.25	20.25	20.25	6.32%	7
Oct 26, 2026	19.09	19.09	19.05	19.05	19.05	7.41%	108
Oct 23, 2026	17.73	17.73	17.73	17.73	17.73	1.39%	6
Oct 22, 2026	17.49	17.49	17.49	17.49	17.49	-17.79%	6
Oct 21, 2026	21.28	21.28	21.28	21.28	21.28	4.43%	7
Oct 20, 2026	20.57	20.57	20.37	20.37	20.37	-0.67%	114
Oct 19, 2026	20.51	20.51	20.51	20.51	20.51	2.85%	6
Oct 16, 2026	20.20	20.20	19.94	19.94	19.94	-6.52%	107
Oct 15, 2026	21.98	21.98	21.33	21.33	21.33	-9.17%	449
Oct 14, 2026	23.49	23.49	23.49	23.49	23.49	-6.44%	22
Oct 13, 2026	24.61	25.10	24.61	25.10	25.10	-4.41%	106
Oct 12, 2026	26.26	26.26	26.26	26.26	26.26	-1.93%	14
Oct 9, 2026	26.78	26.78	26.78	26.78	26.78	4.04%	6
Oct 8, 2026	25.74	25.74	25.74	25.74	25.74	-4.15%	17
Oct 7, 2026	26.85	26.85	26.85	26.85	26.85	-2.65%	11
Oct 6, 2026	27.58	27.58	27.58	27.58	27.58	1.47%	26
Oct 5, 2026	27.18	27.18	27.18	27.18	27.18	-0.35%	14
Oct 2, 2026	27.28	27.28	27.28	27.28	27.28	5.84%	14
Oct 1, 2026	24.43	25.77	24.43	25.77	25.77	5.04%	449
Sep 30, 2026	24.54	24.54	24.54	24.54	24.54	2.40%	10
Sep 29, 2026	23.96	23.96	23.96	23.96	23.96	0.22%	48
Sep 28, 2026	23.91	23.91	23.91	23.91	23.91	-1.44%	27
Sep 25, 2026	24.06	24.26	24.06	24.26	24.26	2.48%	265
Sep 24, 2026	23.67	23.67	23.67	23.67	23.67	2.89%	61
Sep 23, 2026	23.01	23.01	23.01	23.01	23.01	2.53%	10
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