Keymed Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	60.00	61.05	59.45	60.10	-	-0.66%	229,000
May 26, 2026	61.65	62.65	58.85	60.50	60.50	-3.66%	1,827,900
May 22, 2026	63.35	64.90	62.50	62.80	62.80	-1.18%	782,500
May 21, 2026	62.65	64.40	62.00	63.55	63.55	3.59%	2,392,129
May 20, 2026	62.55	63.30	59.80	61.35	61.35	-1.92%	2,375,000
May 19, 2026	63.75	64.95	61.30	62.55	62.55	-0.79%	1,440,146
May 18, 2026	66.00	66.00	62.05	63.05	63.05	-4.54%	2,871,834
May 15, 2026	67.45	68.50	63.65	66.05	66.05	-3.51%	3,718,836
May 14, 2026	71.05	71.35	67.05	68.45	68.45	-3.25%	2,382,100
May 13, 2026	72.65	75.00	70.10	70.75	70.75	-2.62%	857,100
May 12, 2026	71.05	75.15	71.05	72.65	72.65	0.62%	1,455,100
May 11, 2026	78.85	78.85	68.90	72.20	72.20	0.35%	2,194,900
May 8, 2026	72.05	74.25	71.65	71.95	71.95	-2.11%	635,400
May 7, 2026	72.30	76.05	72.30	73.50	73.50	1.66%	907,668
May 6, 2026	74.50	74.95	70.50	72.30	72.30	-0.75%	1,898,690
May 5, 2026	73.05	73.10	72.00	72.85	72.85	-1.49%	135,500
May 4, 2026	72.15	75.35	72.15	73.95	73.95	-2.12%	532,020
Apr 30, 2026	73.85	77.20	73.35	75.55	75.55	1.41%	1,396,697
Apr 29, 2026	74.50	75.00	73.80	74.50	74.50	-1.00%	561,466
Apr 28, 2026	72.15	78.30	72.15	75.25	75.25	-0.53%	1,239,023
Apr 27, 2026	76.45	77.05	73.60	75.65	75.65	-0.46%	1,147,848
Apr 24, 2026	75.00	76.60	71.05	76.00	76.00	2.84%	3,420,516
Apr 23, 2026	78.90	78.90	72.70	73.90	73.90	-6.46%	6,129,770
Apr 22, 2026	79.80	80.40	77.80	79.00	79.00	-0.25%	2,112,500
Apr 21, 2026	78.50	80.00	76.85	79.20	79.20	0.89%	1,571,500
Apr 20, 2026	78.00	80.15	77.60	78.50	78.50	-0.95%	1,715,360
Apr 17, 2026	80.85	81.40	77.50	79.25	79.25	-1.80%	3,523,680
Apr 16, 2026	79.30	81.85	78.05	80.70	80.70	1.77%	2,907,057
Apr 15, 2026	75.00	80.00	74.05	79.30	79.30	7.02%	5,267,898
Apr 14, 2026	74.35	75.75	72.85	74.10	74.10	-0.27%	2,402,414
Apr 13, 2026	74.90	76.00	72.40	74.30	74.30	-0.93%	1,896,286
Apr 10, 2026	73.30	75.00	71.65	75.00	75.00	4.09%	2,296,694
Apr 9, 2026	72.00	74.40	70.95	72.05	72.05	0.14%	1,721,015
Apr 8, 2026	73.00	73.80	67.80	71.95	71.95	0.84%	4,831,368
Apr 2, 2026	67.00	72.00	66.90	71.35	71.35	6.49%	7,254,162
Apr 1, 2026	62.55	68.85	62.55	67.00	67.00	10.38%	10,406,150
Mar 31, 2026	60.15	61.90	60.00	60.70	60.70	0.91%	2,011,939
Mar 30, 2026	61.20	63.00	59.15	60.15	60.15	-0.66%	3,670,116
Mar 27, 2026	57.65	61.00	56.35	60.55	60.55	5.03%	4,423,500
Mar 26, 2026	58.00	59.50	56.25	57.65	57.65	0.17%	2,649,350
Mar 25, 2026	53.85	58.15	53.80	57.55	57.55	6.97%	4,033,928
Mar 24, 2026	54.30	54.95	50.90	53.80	53.80	6.64%	6,454,799
Mar 23, 2026	51.00	51.65	49.12	50.45	50.45	-1.08%	1,923,500
Mar 20, 2026	51.20	53.45	51.00	51.00	51.00	-2.21%	1,013,500
Mar 19, 2026	53.25	55.25	51.70	52.15	52.15	-3.07%	1,048,500
Mar 18, 2026	54.95	54.95	52.20	53.80	53.80	1.22%	860,303
Mar 17, 2026	54.35	56.85	53.15	53.15	53.15	-2.21%	1,399,500
Mar 16, 2026	52.95	54.50	51.30	54.35	54.35	3.33%	1,925,600
Mar 13, 2026	53.00	53.55	51.95	52.60	52.60	-2.86%	1,243,854
Mar 12, 2026	55.25	56.25	53.35	54.15	54.15	-0.28%	1,459,846