KEYUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.38	39.38	38.99	39.00	39.00	-0.41%	273,829
Mar 26, 2026	39.16	39.16	39.16	39.16	39.16	-0.36%	1,071
Mar 25, 2026	39.05	39.30	38.97	39.30	39.30	0.87%	235,956
Mar 24, 2026	38.94	38.96	38.94	38.96	38.96	0.28%	12,269
Mar 23, 2026	38.64	38.85	38.64	38.85	38.85	-0.23%	7,796
Mar 19, 2026	39.15	39.16	38.94	38.94	38.94	-0.31%	185,216
Mar 18, 2026	38.81	39.06	38.81	39.06	39.06	-0.26%	74,423
Mar 17, 2026	39.22	39.78	39.16	39.16	39.16	0.03%	8,868
Mar 16, 2026	39.22	39.22	39.10	39.15	39.15	-0.46%	54,264
Mar 13, 2026	37.30	39.43	37.30	39.33	38.93	-0.58%	237,606
Mar 12, 2026	39.67	39.94	39.56	39.56	39.16	0.74%	182,593
Mar 11, 2026	39.46	39.51	39.27	39.27	38.87	1.29%	130,159
Mar 10, 2026	38.76	38.77	38.76	38.77	38.38	-1.37%	9,727
Mar 9, 2026	38.75	39.31	38.75	39.31	38.91	2.08%	7,911
Mar 6, 2026	38.51	38.51	38.51	38.51	38.12	-0.15%	5,414
Mar 5, 2026	38.12	38.58	38.12	38.57	38.18	0.72%	82,160
Mar 4, 2026	38.10	38.29	38.10	38.29	37.90	0.47%	17,449
Mar 3, 2026	38.50	38.50	37.73	38.11	37.73	-1.89%	143,783
Mar 2, 2026	39.17	39.17	38.72	38.85	38.45	1.66%	346,391
Feb 27, 2026	38.08	38.21	38.08	38.21	37.82	2.30%	174,737
Feb 26, 2026	37.46	37.49	37.25	37.35	36.97	0.05%	184,282
Feb 25, 2026	36.91	37.33	36.91	37.33	36.95	-0.99%	300,373
Feb 24, 2026	37.95	37.95	37.66	37.70	37.32	0.08%	4,045
Feb 23, 2026	35.60	37.80	35.60	37.68	37.29	1.03%	30,271
Feb 20, 2026	37.46	37.48	37.29	37.29	36.91	-0.77%	127,007
Feb 19, 2026	38.05	38.05	37.58	37.58	37.20	-1.11%	38,395
Feb 18, 2026	37.89	38.00	37.89	38.00	37.62	-0.08%	53,940
Feb 13, 2026	37.82	38.09	37.82	38.03	37.65	1.55%	95,458
Feb 12, 2026	37.00	37.45	36.03	37.45	37.07	3.61%	82,508
Feb 11, 2026	35.81	36.15	35.81	36.15	35.78	1.79%	128,061
Feb 10, 2026	35.62	35.62	35.51	35.51	35.15	-0.36%	58,737
Feb 9, 2026	35.85	35.93	35.62	35.64	35.28	-0.53%	54,417
Feb 6, 2026	35.91	35.91	35.83	35.83	35.47	2.87%	100,231
Feb 5, 2026	34.79	34.89	34.79	34.83	34.48	0.96%	56,444
Feb 4, 2026	33.95	34.50	33.89	34.50	34.15	1.51%	59,512
Feb 3, 2026	33.74	33.99	33.74	33.99	33.64	2.58%	19,461
Feb 2, 2026	33.47	33.47	32.92	33.13	32.80	-2.18%	51,020
Jan 30, 2026	34.15	34.15	33.58	33.87	33.53	-0.59%	103,139
Jan 29, 2026	33.85	34.07	33.73	34.07	33.73	0.78%	25,788
Jan 28, 2026	33.59	33.81	33.59	33.81	33.46	1.30%	119,288
Jan 27, 2026	33.00	33.39	32.82	33.37	33.03	3.57%	180,668
Jan 26, 2026	32.08	32.22	32.08	32.22	31.89	-0.12%	24,208
Jan 23, 2026	32.11	32.34	32.11	32.26	31.93	2.60%	33,986
Jan 22, 2026	31.44	31.44	31.44	31.44	31.13	-0.40%	24,583
Jan 21, 2026	31.95	31.95	31.57	31.57	31.25	0.29%	309,746
Jan 20, 2026	31.51	32.00	31.42	31.48	31.16	-3.11%	151,286
Jan 16, 2026	32.45	32.49	32.43	32.49	32.16	1.42%	256,720
Jan 15, 2026	31.91	32.04	31.77	32.04	31.71	1.60%	444,654
Jan 14, 2026	31.44	31.58	31.44	31.53	31.21	2.01%	16,794
Jan 13, 2026	28.74	30.96	28.74	30.91	30.60	2.01%	34,014