Keymed Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.94	52.65	47.64	52.40	52.40	9.17%	2,407,500
Mar 5, 2026	46.10	49.58	46.10	48.00	48.00	3.58%	2,396,500
Mar 4, 2026	46.34	48.48	44.66	46.34	46.34	-1.11%	2,647,000
Mar 3, 2026	50.10	50.45	46.46	46.86	46.86	-6.47%	3,003,500
Mar 2, 2026	50.05	50.90	47.52	50.10	50.10	-3.38%	2,287,100
Feb 27, 2026	50.80	52.05	50.10	51.85	51.85	1.57%	1,792,000
Feb 26, 2026	52.80	53.05	50.90	51.05	51.05	-3.31%	1,126,620
Feb 25, 2026	52.85	53.35	51.85	52.80	52.80	0.96%	835,000
Feb 24, 2026	55.70	55.70	51.65	52.30	52.30	-4.56%	2,125,600
Feb 23, 2026	54.50	55.60	54.00	54.80	54.80	0.83%	337,133
Feb 20, 2026	54.50	55.20	54.00	54.35	54.35	0.65%	287,500
Feb 16, 2026	54.60	54.60	53.70	54.00	54.00	-1.01%	121,500
Feb 13, 2026	55.60	56.15	54.50	54.55	54.55	-2.15%	774,000
Feb 12, 2026	59.50	59.65	55.75	55.75	55.75	-5.59%	1,303,000
Feb 11, 2026	60.95	61.15	58.80	59.05	59.05	-0.42%	593,176
Feb 10, 2026	57.65	61.75	57.65	59.30	59.30	2.60%	2,033,500
Feb 9, 2026	56.10	58.50	56.10	57.80	57.80	5.28%	935,000
Feb 6, 2026	53.40	56.00	53.10	54.90	54.90	0.18%	846,000
Feb 5, 2026	55.50	55.90	52.10	54.80	54.80	0.27%	1,124,000
Feb 4, 2026	55.00	55.60	52.95	54.65	54.65	1.02%	1,047,000
Feb 3, 2026	54.05	55.60	53.25	54.10	54.10	-	914,500
Feb 2, 2026	55.65	55.65	53.50	54.10	54.10	-2.79%	1,193,500
Jan 30, 2026	55.95	57.45	55.10	55.65	55.65	-0.27%	1,140,500
Jan 29, 2026	58.50	58.05	55.55	55.80	55.80	-3.38%	1,023,000
Jan 28, 2026	57.00	57.95	55.55	57.75	57.75	2.21%	1,034,100
Jan 27, 2026	55.15	57.70	55.05	56.50	56.50	1.35%	1,840,000
Jan 26, 2026	57.30	57.50	55.50	55.75	55.75	-2.11%	1,130,500
Jan 23, 2026	57.45	58.90	56.10	56.95	56.95	0.44%	1,717,500
Jan 22, 2026	58.15	59.00	56.30	56.70	56.70	-2.66%	1,313,000
Jan 21, 2026	59.00	59.10	57.65	58.25	58.25	-2.35%	1,553,042
Jan 20, 2026	59.45	61.20	59.35	59.65	59.65	0.08%	851,128
Jan 19, 2026	60.60	61.35	58.65	59.60	59.60	-1.65%	1,252,000
Jan 16, 2026	61.60	61.75	59.60	60.60	60.60	0.50%	1,205,500
Jan 15, 2026	59.40	61.20	58.40	60.30	60.30	1.52%	1,686,030
Jan 14, 2026	59.65	60.15	58.15	59.40	59.40	0.17%	2,054,000
Jan 13, 2026	59.35	60.25	57.55	59.30	59.30	0.76%	2,317,166
Jan 12, 2026	58.65	60.35	58.05	58.85	58.85	0.51%	2,652,667
Jan 9, 2026	57.10	59.10	55.85	58.55	58.55	-0.17%	2,182,500
Jan 8, 2026	59.65	59.95	57.75	58.65	58.65	0.34%	2,064,500
Jan 7, 2026	56.80	59.50	56.80	58.45	58.45	2.90%	3,783,500
Jan 6, 2026	55.05	57.20	54.80	56.80	56.80	1.25%	1,772,000
Jan 5, 2026	53.05	56.70	52.50	56.10	56.10	4.96%	2,450,700
Jan 2, 2026	53.35	54.30	52.25	53.45	53.45	-	277,000
Dec 31, 2025	53.10	54.65	52.30	53.45	53.45	0.09%	906,628
Dec 30, 2025	53.60	53.60	52.00	53.40	53.40	-0.37%	1,828,000
Dec 29, 2025	56.35	56.35	52.95	53.60	53.60	-1.11%	1,046,500
Dec 24, 2025	53.00	55.55	53.00	54.20	54.20	-1.28%	1,056,006
Dec 23, 2025	55.40	56.25	54.25	54.90	54.90	-0.36%	909,500
Dec 22, 2025	56.00	56.05	54.35	55.10	55.10	-0.72%	984,000
Dec 19, 2025	54.55	56.35	53.45	55.50	55.50	3.35%	1,825,000