Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
44.00
+1.00 (2.33%)
Jan 23, 2026, 4:00 PM EST
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2.33% | - |
| Jan 22, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 230 |
| Jan 21, 2026 | 39.50 | 40.00 | 39.20 | 40.00 | 40.00 | 3.36% | 1,043 |
| Jan 20, 2026 | 38.00 | 39.50 | 37.13 | 38.70 | 38.70 | -2.64% | 90 |
| Jan 16, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 14 |
| Jan 15, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.13% | 205 |
| Jan 14, 2026 | 37.46 | 39.90 | 37.46 | 39.70 | 39.70 | 7.80% | 609 |
| Jan 13, 2026 | 37.11 | 37.46 | 36.83 | 36.83 | 36.83 | -0.22% | 337 |
| Jan 12, 2026 | 36.50 | 37.46 | 35.51 | 36.91 | 36.91 | 3.83% | 398 |
| Jan 9, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -3.37% | 25 |
| Jan 8, 2026 | 35.70 | 36.79 | 35.70 | 36.79 | 36.79 | 3.08% | 1,516 |
| Jan 7, 2026 | 34.65 | 35.69 | 34.65 | 35.69 | 35.69 | 4.97% | 468 |
| Jan 6, 2026 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | - | 546 |
| Jan 5, 2026 | 34.07 | 34.07 | 33.96 | 34.00 | 34.00 | 6.25% | 763 |
| Jan 2, 2026 | 34.66 | 34.66 | 32.00 | 32.00 | 32.00 | -1.54% | 222 |
| Dec 31, 2025 | 32.45 | 32.50 | 32.45 | 32.50 | 32.50 | 0.78% | 200 |
| Dec 30, 2025 | 32.32 | 32.32 | 32.25 | 32.25 | 32.25 | 0.53% | 946 |
| Dec 29, 2025 | 32.70 | 33.00 | 32.08 | 32.08 | 32.08 | -0.03% | 2,831 |
| Dec 26, 2025 | 31.31 | 32.21 | 31.31 | 32.09 | 32.09 | 5.91% | 286 |
| Dec 24, 2025 | 30.31 | 32.00 | 30.30 | 30.30 | 30.30 | -0.03% | 70 |
| Dec 23, 2025 | 30.48 | 30.50 | 30.31 | 30.31 | 30.31 | -0.79% | 2,287 |
| Dec 22, 2025 | 30.75 | 30.75 | 30.18 | 30.55 | 30.55 | 0.33% | 1,397 |
| Dec 19, 2025 | 30.75 | 30.75 | 30.40 | 30.45 | 30.45 | 0.16% | 1,161 |
| Dec 18, 2025 | 30.70 | 30.70 | 30.10 | 30.40 | 30.40 | - | 1,611 |
| Dec 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | 30 |
| Dec 15, 2025 | 30.70 | 30.70 | 30.10 | 30.50 | 30.50 | - | 742 |
| Dec 12, 2025 | 30.12 | 30.70 | 30.12 | 30.50 | 30.50 | 0.06% | 113 |
| Dec 11, 2025 | 30.73 | 30.73 | 30.00 | 30.48 | 30.48 | -0.87% | 865 |
| Dec 10, 2025 | 30.71 | 30.75 | 30.60 | 30.75 | 30.75 | 0.16% | 82 |
| Dec 9, 2025 | 30.61 | 30.75 | 30.61 | 30.70 | 30.70 | 0.20% | 186 |
| Dec 8, 2025 | 30.00 | 30.64 | 30.00 | 30.64 | 30.64 | 0.87% | 1,624 |
| Dec 5, 2025 | 30.68 | 30.75 | 30.00 | 30.38 | 30.38 | -0.15% | 220 |
| Dec 4, 2025 | 30.60 | 30.60 | 30.42 | 30.42 | 30.42 | 1.40% | 160 |
| Dec 3, 2025 | 30.00 | 30.75 | 30.00 | 30.00 | 30.00 | -1.38% | 207 |
| Dec 2, 2025 | 30.56 | 30.60 | 30.00 | 30.42 | 30.42 | -1.87% | 939 |
| Dec 1, 2025 | 30.70 | 31.00 | 30.57 | 31.00 | 31.00 | 1.01% | 960 |
| Nov 28, 2025 | 31.15 | 31.15 | 28.00 | 30.69 | 30.69 | -1.00% | 3,227 |
| Nov 26, 2025 | 30.10 | 31.00 | 29.98 | 31.00 | 31.00 | 2.99% | 3,642 |
| Nov 25, 2025 | 30.45 | 30.45 | 30.07 | 30.10 | 30.10 | -0.28% | 1,191 |
| Nov 24, 2025 | 31.20 | 31.20 | 30.19 | 30.19 | 30.18 | -1.16% | 2,097 |
| Nov 21, 2025 | 31.50 | 31.50 | 30.54 | 30.54 | 30.54 | -2.86% | 500 |
| Nov 20, 2025 | 32.32 | 32.32 | 31.44 | 31.44 | 31.44 | -2.72% | 1,149 |
| Nov 19, 2025 | 32.36 | 32.36 | 32.00 | 32.32 | 32.32 | -0.55% | 431 |
| Nov 18, 2025 | 32.90 | 32.90 | 32.50 | 32.50 | 32.50 | -1.28% | 979 |
| Nov 17, 2025 | 33.07 | 33.07 | 32.92 | 32.92 | 32.92 | - | 107 |
| Nov 14, 2025 | 33.00 | 33.00 | 32.92 | 32.92 | 32.92 | -0.54% | 31 |
| Nov 13, 2025 | 33.00 | 33.10 | 32.93 | 33.10 | 33.10 | 0.24% | 682 |
| Nov 12, 2025 | 33.50 | 33.50 | 33.00 | 33.02 | 33.02 | 0.82% | 1,432 |
| Nov 11, 2025 | 32.70 | 33.33 | 32.70 | 32.75 | 32.75 | -0.76% | 1,125 |
| Nov 10, 2025 | 33.00 | 33.50 | 32.30 | 33.00 | 33.00 | 0.34% | 3,032 |