Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
73.87
-2.88 (-3.75%)
At close: Aug 14, 2026
Keweenaw Land Association Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 50.61 | 50.88 | 50.61 | 50.88 | 50.88 | 0.73% | 1,025 |
| Jun 16, 2026 | 50.51 | 52.00 | 50.51 | 50.51 | 50.51 | -0.12% | 414 |
| Jun 12, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -3.68% | 15 |
| Jun 11, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.69% | 150 |
| Jun 10, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.86 | 1.66% | 20 |
| Jun 9, 2026 | 51.33 | 52.00 | 50.27 | 52.00 | 52.00 | -1.80% | 1,136 |
| Jun 5, 2026 | 54.25 | 54.25 | 52.95 | 52.95 | 52.95 | -1.96% | 694 |
| Jun 4, 2026 | 55.00 | 55.00 | 54.01 | 54.01 | 54.01 | -1.80% | 205 |
| Jun 3, 2026 | 54.10 | 55.00 | 54.00 | 55.00 | 55.00 | - | 262 |
| Jun 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.03% | 227 |
| Jun 1, 2026 | 55.25 | 58.00 | 54.44 | 54.44 | 54.44 | 0.35% | 220 |
| May 29, 2026 | 55.00 | 55.00 | 54.25 | 54.25 | 54.25 | -6.47% | 642 |
| May 28, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 5.45% | 436 |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.60% | 5 |