Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
73.25
-1.75 (-2.33%)
Oct 16, 2026, 4:00 PM EST
Keweenaw Land Association Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 72.10 | 73.25 | 72.10 | 73.25 | 73.25 | -2.33% | 249 |
| Oct 15, 2026 | 72.10 | 75.00 | 72.10 | 75.00 | 75.00 | 4.02% | 40 |
| Oct 14, 2026 | 73.00 | 75.50 | 72.10 | 72.10 | 72.10 | -3.48% | 568 |
| Oct 13, 2026 | 70.50 | 74.70 | 70.50 | 74.70 | 74.70 | 1.27% | 153 |
| Oct 12, 2026 | 80.00 | 80.00 | 73.76 | 73.76 | 73.76 | -0.32% | 68 |
| Oct 9, 2026 | 75.00 | 79.94 | 73.71 | 74.00 | 74.00 | -0.54% | 351 |
| Oct 8, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.36% | 9 |
| Oct 7, 2026 | 74.36 | 74.36 | 73.00 | 73.40 | 73.40 | 0.55% | 72 |
| Oct 6, 2026 | 76.00 | 78.00 | 73.00 | 73.00 | 73.00 | -7.01% | 646 |
| Oct 5, 2026 | 75.00 | 78.50 | 75.00 | 78.50 | 78.50 | 7.53% | 169 |
| Oct 2, 2026 | 74.99 | 74.99 | 73.00 | 73.00 | 73.00 | -2.52% | 265 |
| Oct 1, 2026 | 88.00 | 88.00 | 69.00 | 74.89 | 74.89 | -11.89% | 2,106 |
| Sep 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.82% | 209 |
| Sep 29, 2026 | 79.50 | 85.00 | 79.50 | 79.57 | 79.57 | -6.39% | 400 |
| Sep 28, 2026 | 80.13 | 85.00 | 79.50 | 85.00 | 85.00 | 4.94% | 838 |
| Sep 25, 2026 | 79.78 | 83.99 | 79.78 | 81.00 | 81.00 | 0.42% | 129 |
| Sep 24, 2026 | 79.06 | 84.00 | 79.06 | 80.66 | 80.66 | -4.13% | 169 |
| Sep 23, 2026 | 83.65 | 84.13 | 82.33 | 84.13 | 84.13 | 1.68% | 626 |
| Sep 22, 2026 | 80.01 | 82.74 | 80.01 | 82.74 | 82.74 | 2.46% | 246 |
| Sep 21, 2026 | 78.50 | 83.90 | 78.50 | 80.75 | 80.75 | 3.53% | 114 |
| Sep 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.27% | 6 |
| Sep 17, 2026 | 77.80 | 77.80 | 70.34 | 77.79 | 77.79 | 2.22% | 469 |
| Sep 16, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.25% | 45 |
| Sep 15, 2026 | 76.10 | 77.07 | 76.10 | 77.07 | 77.07 | 1.29% | 322 |
| Sep 14, 2026 | 76.42 | 76.42 | 76.08 | 76.08 | 76.08 | -0.94% | 26 |
| Sep 11, 2026 | 76.00 | 77.00 | 75.86 | 76.80 | 76.80 | 0.99% | 296 |
| Sep 10, 2026 | 76.75 | 76.75 | 76.05 | 76.05 | 76.05 | -0.91% | 18 |
| Sep 9, 2026 | 77.00 | 77.00 | 76.75 | 76.75 | 76.75 | -0.32% | 101 |
| Sep 8, 2026 | 75.01 | 77.00 | 75.01 | 77.00 | 77.00 | - | 121 |
| 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 |