Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
77.00
-0.80 (-1.03%)
At close: Sep 4, 2026
Keweenaw Land Association Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -1.03% | 171 |
| Sep 3, 2026 | 74.48 | 78.00 | 74.48 | 77.80 | 77.80 | 5.12% | 113 |
| Sep 2, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.38% | 15 |
| Aug 31, 2026 | 73.95 | 73.95 | 70.20 | 73.00 | 73.00 | 0.10% | 791 |
| Aug 28, 2026 | 67.48 | 72.93 | 67.48 | 72.93 | 72.93 | 2.86% | 104 |
| Aug 27, 2026 | 66.55 | 70.90 | 66.26 | 70.90 | 70.90 | 1.29% | 258 |
| Aug 26, 2026 | 67.00 | 70.08 | 65.00 | 70.00 | 70.00 | 2.69% | 193 |
| Aug 25, 2026 | 70.00 | 70.50 | 68.17 | 68.17 | 68.17 | -2.62% | 339 |
| Aug 24, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 3.32% | 445 |
| Aug 21, 2026 | 67.48 | 67.76 | 67.30 | 67.75 | 67.75 | 2.64% | 261 |
| Aug 20, 2026 | 69.73 | 70.55 | 66.01 | 66.01 | 66.01 | -5.70% | 211 |
| Aug 19, 2026 | 70.00 | 70.00 | 66.01 | 70.00 | 70.00 | - | 764 |
| Aug 18, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -0.30% | 214 |
| Aug 17, 2026 | 78.50 | 78.50 | 70.01 | 70.21 | 70.21 | -4.95% | 768 |
| Aug 14, 2026 | 76.00 | 76.51 | 73.87 | 73.87 | 73.87 | -3.75% | 580 |
| Aug 13, 2026 | 75.70 | 78.00 | 72.76 | 76.75 | 76.75 | 1.98% | 757 |
| Aug 12, 2026 | 74.00 | 76.00 | 74.00 | 75.26 | 75.26 | 1.57% | 932 |
| Aug 11, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.54% | 7 |
| Aug 10, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 3.47% | 280 |
| Aug 7, 2026 | 71.41 | 72.00 | 70.00 | 72.00 | 72.00 | -5.26% | 335 |
| Aug 6, 2026 | 70.00 | 76.00 | 69.12 | 76.00 | 76.00 | 8.39% | 1,380 |
| Aug 5, 2026 | 63.90 | 70.12 | 63.90 | 70.12 | 70.12 | 11.30% | 495 |
| Aug 4, 2026 | 63.00 | 63.00 | 61.80 | 63.00 | 63.00 | 1.61% | 26 |
| Aug 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.73% | 2 |
| Jul 31, 2026 | 64.50 | 64.50 | 59.75 | 63.74 | 63.74 | -0.46% | 291 |
| Jul 30, 2026 | 62.00 | 64.04 | 62.00 | 64.04 | 64.04 | 6.28% | 230 |
| Jul 27, 2026 | 60.31 | 60.50 | 60.00 | 60.25 | 60.25 | 1.55% | 534 |
| Jul 23, 2026 | 63.00 | 63.00 | 59.33 | 59.33 | 59.33 | -0.08% | 11 |
| Jul 22, 2026 | 61.91 | 61.91 | 59.38 | 59.38 | 59.38 | -4.82% | 151 |
| Jul 21, 2026 | 61.97 | 62.39 | 61.97 | 62.39 | 62.39 | 0.62% | 8 |
| Jul 20, 2026 | 60.15 | 62.00 | 59.30 | 62.00 | 62.00 | 3.05% | 119 |
| Jul 17, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 1.52% | 25 |
| Jul 16, 2026 | 62.74 | 62.74 | 59.26 | 59.26 | 59.26 | -4.06% | 784 |
| Jul 15, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.03% | 2 |
| Jul 14, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.40% | 15 |
| Jul 13, 2026 | 64.76 | 64.76 | 61.75 | 62.00 | 62.00 | -4.62% | 2,192 |
| Jul 10, 2026 | 67.00 | 68.00 | 61.01 | 65.00 | 65.00 | -5.39% | 364 |
| Jul 9, 2026 | 62.00 | 70.00 | 60.00 | 68.70 | 68.70 | 13.53% | 2,716 |
| Jul 8, 2026 | 55.00 | 60.51 | 55.00 | 60.51 | 60.51 | 13.93% | 1,099 |
| Jul 7, 2026 | 52.60 | 58.00 | 52.60 | 53.11 | 53.11 | 1.16% | 304 |
| Jul 6, 2026 | 51.25 | 52.51 | 51.25 | 52.50 | 52.50 | 2.44% | 895 |
| Jul 2, 2026 | 50.77 | 51.25 | 50.77 | 51.25 | 51.25 | 0.95% | 214 |
| Jul 1, 2026 | 50.78 | 50.78 | 50.77 | 50.77 | 50.77 | -0.04% | 187 |
| Jun 30, 2026 | 51.00 | 51.00 | 50.79 | 50.79 | 50.79 | -0.41% | 125 |
| Jun 29, 2026 | 50.77 | 51.00 | 50.77 | 51.00 | 51.00 | 0.47% | 93 |
| Jun 26, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.08% | 20 |
| Jun 25, 2026 | 50.86 | 50.86 | 50.72 | 50.72 | 50.72 | - | 155 |
| Jun 24, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.03% | 25 |
| Jun 23, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.08% | 2 |
| Jun 18, 2026 | 51.00 | 51.00 | 50.70 | 50.70 | 50.70 | -0.35% | 124 |