Keep Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	2.08	2.10	2.00	2.04	2.04	-2.39%	895,500
Jun 24, 2026	2.16	2.16	2.09	2.09	2.09	-4.13%	534,200
Jun 23, 2026	2.18	2.20	2.16	2.18	2.18	-0.91%	378,300
Jun 22, 2026	2.20	2.22	2.18	2.20	2.20	-	376,100
Jun 18, 2026	2.22	2.27	2.20	2.20	2.20	-4.35%	447,100
Jun 17, 2026	2.31	2.38	2.09	2.30	2.30	-3.36%	1,694,300
Jun 16, 2026	2.31	2.39	2.31	2.38	2.38	-0.42%	360,300
Jun 15, 2026	2.29	2.45	2.29	2.39	2.39	-2.05%	263,400
Jun 12, 2026	2.28	2.46	2.28	2.44	2.44	-	262,700
Jun 11, 2026	2.35	2.44	2.23	2.44	2.44	1.67%	432,600
Jun 10, 2026	2.34	2.48	2.34	2.40	2.40	-	340,700
Jun 9, 2026	2.33	2.49	2.33	2.40	2.40	-	877,900
Jun 8, 2026	2.50	2.50	2.36	2.40	2.40	-4.76%	961,000
Jun 5, 2026	2.50	2.55	2.50	2.52	2.52	0.40%	314,200
Jun 4, 2026	2.51	2.58	2.50	2.51	2.51	-2.71%	335,200
Jun 3, 2026	2.48	2.58	2.48	2.58	2.58	3.61%	292,700
Jun 2, 2026	2.49	2.52	2.49	2.49	2.49	-0.80%	582,800
Jun 1, 2026	2.58	2.58	2.51	2.51	2.51	-2.33%	431,700
May 29, 2026	2.51	2.64	2.51	2.57	2.57	-0.39%	569,800
May 28, 2026	2.51	2.67	2.51	2.58	2.58	-	570,200
May 27, 2026	2.51	2.70	2.51	2.58	2.58	-4.09%	1,110,000
May 26, 2026	2.70	2.75	2.49	2.69	2.69	-2.89%	2,993,700
May 22, 2026	2.80	2.90	2.75	2.77	2.77	-0.36%	502,700
May 21, 2026	2.91	2.94	2.78	2.78	2.78	-5.76%	482,200
May 20, 2026	2.92	2.95	2.90	2.95	2.95	-1.01%	619,900
May 19, 2026	2.95	2.98	2.90	2.98	2.98	-	615,900
May 18, 2026	2.97	2.99	2.93	2.98	2.98	-0.33%	342,100
May 15, 2026	2.97	2.99	2.94	2.99	2.99	0.34%	528,400
May 14, 2026	2.96	3.00	2.95	2.98	2.98	-1.32%	381,100
May 13, 2026	2.98	3.02	2.96	3.02	3.02	0.67%	411,200
May 12, 2026	2.97	3.01	2.97	3.00	3.00	-	431,100
May 11, 2026	2.98	3.04	2.98	3.00	3.00	-	475,800
May 8, 2026	3.02	3.07	2.98	3.00	3.00	-	553,500
May 7, 2026	2.95	3.03	2.95	3.00	3.00	-	542,000
May 6, 2026	3.09	3.09	2.98	3.00	3.00	-2.91%	413,000
May 5, 2026	2.93	3.09	2.93	3.09	3.09	2.66%	534,800
May 4, 2026	3.00	3.09	2.98	3.01	3.01	0.33%	646,300
Apr 30, 2026	2.96	3.06	2.96	3.00	3.00	0.33%	688,300
Apr 29, 2026	2.92	3.09	2.92	2.99	2.99	1.01%	370,000
Apr 28, 2026	2.92	3.06	2.92	2.96	2.96	-2.95%	436,300
Apr 27, 2026	2.92	3.08	2.91	3.05	3.05	4.45%	626,700
Apr 24, 2026	2.90	2.96	2.90	2.92	2.92	-1.35%	434,700
Apr 23, 2026	3.00	3.00	2.90	2.96	2.96	-1.00%	900,100
Apr 22, 2026	2.99	3.00	2.94	2.99	2.99	-	490,200
Apr 21, 2026	2.99	2.99	2.92	2.99	2.99	-	575,800
Apr 20, 2026	2.98	3.00	2.91	2.99	2.99	-0.33%	726,300
Apr 17, 2026	2.93	3.00	2.90	3.00	3.00	2.39%	720,300
Apr 16, 2026	2.86	3.02	2.83	2.93	2.93	2.09%	1,043,800
Apr 15, 2026	2.91	2.96	2.87	2.87	2.87	-1.03%	897,200
Apr 14, 2026	2.97	3.03	2.89	2.90	2.90	-2.03%	855,100