Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
50.10
-0.35 (-0.69%)
May 5, 2026, 12:08 PM EST
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 51.00 | 51.00 | 50.10 | 50.93 | 50.93 | 0.96% | 275 |
| May 4, 2026 | 52.65 | 53.00 | 50.00 | 50.45 | 50.45 | -4.77% | 2,393 |
| May 1, 2026 | 54.78 | 54.78 | 52.55 | 52.98 | 52.98 | -4.11% | 427 |
| Apr 30, 2026 | 53.00 | 55.25 | 52.80 | 55.25 | 55.25 | 6.25% | 151 |
| Apr 29, 2026 | 52.00 | 52.00 | 51.65 | 52.00 | 52.00 | - | 367 |
| Apr 28, 2026 | 52.00 | 53.00 | 51.80 | 52.00 | 52.00 | -1.89% | 350 |
| Apr 27, 2026 | 52.40 | 53.00 | 51.00 | 53.00 | 53.00 | - | 618 |
| Apr 24, 2026 | 54.70 | 54.70 | 53.00 | 53.00 | 53.00 | -3.64% | 405 |
| Apr 23, 2026 | 55.50 | 55.50 | 54.22 | 55.00 | 55.00 | - | 2,136 |
| Apr 22, 2026 | 54.90 | 55.08 | 54.50 | 55.00 | 55.00 | 1.85% | 579 |
| Apr 21, 2026 | 52.00 | 54.75 | 52.00 | 54.00 | 54.00 | 0.47% | 2,620 |
| Apr 20, 2026 | 54.10 | 54.10 | 52.00 | 53.75 | 53.75 | 1.61% | 635 |
| Apr 17, 2026 | 53.50 | 54.25 | 52.90 | 52.90 | 52.90 | -0.75% | 723 |
| Apr 16, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 3.19% | 300 |
| Apr 15, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -2.55% | 175 |
| Apr 14, 2026 | 53.00 | 53.00 | 51.30 | 53.00 | 53.00 | 3.31% | 529 |
| Apr 13, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.82% | 504 |
| Apr 10, 2026 | 53.00 | 53.50 | 51.02 | 52.25 | 52.25 | 0.48% | 532 |
| Apr 9, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.86% | 15 |
| Apr 8, 2026 | 53.00 | 53.00 | 50.00 | 51.05 | 51.05 | -2.23% | 130 |
| Apr 7, 2026 | 49.00 | 52.22 | 49.00 | 52.22 | 52.22 | 8.71% | 125 |
| Apr 6, 2026 | 48.63 | 48.63 | 48.03 | 48.03 | 48.03 | -1.17% | 55 |
| Apr 2, 2026 | 53.00 | 53.00 | 48.60 | 48.60 | 48.60 | -2.31% | 27 |
| Apr 1, 2026 | 49.37 | 49.75 | 49.37 | 49.75 | 49.75 | - | 125 |
| Mar 31, 2026 | 48.03 | 49.75 | 48.03 | 49.75 | 49.75 | - | 83 |
| Mar 30, 2026 | 48.89 | 49.75 | 48.89 | 49.75 | 49.75 | 3.58% | 55 |
| Mar 27, 2026 | 49.00 | 49.74 | 48.03 | 48.03 | 48.03 | -1.98% | 273 |
| Mar 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% | 110 |
| Mar 24, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | 128 |
| Mar 23, 2026 | 49.00 | 49.30 | 48.10 | 49.00 | 49.00 | -0.51% | 569 |
| Mar 20, 2026 | 49.36 | 49.36 | 49.25 | 49.25 | 49.25 | -3.85% | 708 |
| Mar 19, 2026 | 53.50 | 53.50 | 49.50 | 51.22 | 51.22 | -4.25% | 381 |
| Mar 18, 2026 | 52.50 | 53.50 | 52.30 | 53.50 | 53.50 | 1.90% | 400 |
| Mar 17, 2026 | 52.49 | 52.50 | 50.00 | 52.50 | 52.50 | 2.84% | 224 |
| Mar 16, 2026 | 50.00 | 51.05 | 50.00 | 51.05 | 51.05 | -2.76% | 200 |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 6.60% | 100 |
| Mar 12, 2026 | 49.25 | 49.91 | 49.25 | 49.25 | 49.25 | -0.45% | 1,060 |
| Mar 10, 2026 | 52.95 | 52.95 | 49.47 | 49.47 | 49.47 | 0.94% | 53 |
| Mar 9, 2026 | 50.81 | 50.81 | 49.00 | 49.01 | 49.01 | -3.05% | 456 |
| Mar 6, 2026 | 49.22 | 55.00 | 49.22 | 50.55 | 50.55 | 5.31% | 404 |
| Mar 5, 2026 | 48.00 | 53.00 | 47.75 | 48.00 | 48.00 | - | 613 |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 10 |
| Mar 3, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | 50 |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.02% | 15 |
| Feb 26, 2026 | 46.05 | 50.00 | 46.05 | 48.01 | 48.01 | -7.67% | 190 |
| Feb 25, 2026 | 54.90 | 54.90 | 52.00 | 52.00 | 52.00 | -0.69% | 262 |
| Feb 24, 2026 | 52.00 | 54.50 | 52.00 | 52.36 | 52.36 | -2.58% | 885 |
| Feb 23, 2026 | 55.00 | 55.00 | 52.00 | 53.75 | 53.75 | 1.42% | 430 |
| Feb 20, 2026 | 53.00 | 55.00 | 52.36 | 53.00 | 53.00 | 1.92% | 450 |
| Feb 19, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 4.00% | 626 |