KEYUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.57	41.57	41.53	41.53	41.53	-0.11%	501
Jun 1, 2026	41.28	41.57	41.28	41.57	41.57	1.12%	108,537
May 29, 2026	41.00	41.11	40.88	41.11	41.11	0.54%	714,210
May 28, 2026	41.09	41.20	40.89	40.89	40.89	-1.43%	3,583
May 27, 2026	40.60	41.48	40.60	41.48	41.48	0.52%	12,707
May 26, 2026	41.66	41.66	41.27	41.27	41.27	-2.78%	84,531
May 22, 2026	38.78	42.45	38.78	42.45	42.45	1.19%	7,635
May 21, 2026	42.55	42.66	41.86	41.95	41.95	-0.89%	123,285
May 20, 2026	42.30	42.33	42.24	42.33	42.33	-1.11%	57,072
May 19, 2026	42.68	42.80	42.67	42.80	42.80	4.14%	309,333
May 18, 2026	39.95	41.83	39.95	41.10	41.10	-1.65%	2,164
May 15, 2026	40.76	41.87	40.73	41.79	41.79	4.24%	498,609
May 14, 2026	39.35	40.09	39.35	40.09	40.09	3.86%	517,711
May 13, 2026	38.60	38.60	38.60	38.60	38.60	-1.56%	91,306
May 12, 2026	38.77	39.32	38.77	39.21	39.21	1.90%	106,182
May 11, 2026	38.06	38.48	38.06	38.48	38.48	1.37%	506,859
May 8, 2026	37.15	37.96	37.15	37.96	37.96	2.24%	55,750
May 7, 2026	35.76	37.13	35.76	37.13	37.13	2.62%	26,349
May 6, 2026	36.05	36.46	36.05	36.18	36.18	0.61%	222,244
May 5, 2026	36.97	37.51	35.96	35.96	35.96	-7.95%	256,513
May 4, 2026	39.06	39.06	39.06	39.06	39.06	0.34%	5,298
May 1, 2026	38.66	38.93	38.66	38.93	38.93	2.75%	8,808
Apr 30, 2026	37.66	37.89	37.66	37.89	37.89	0.35%	31,496
Apr 29, 2026	37.61	37.76	37.61	37.76	37.76	1.59%	154,674
Apr 28, 2026	37.20	37.20	37.16	37.17	37.17	1.38%	71,408
Apr 27, 2026	36.80	36.84	36.60	36.66	36.66	0.08%	96,289
Apr 24, 2026	36.40	36.68	36.25	36.63	36.63	0.21%	17,202
Apr 23, 2026	36.61	36.61	36.45	36.55	36.55	0.53%	58,277
Apr 22, 2026	36.30	36.36	36.28	36.36	36.36	0.17%	45,692
Apr 21, 2026	36.30	36.30	36.30	36.30	36.30	-0.90%	27,809
Apr 20, 2026	36.61	36.63	36.61	36.63	36.63	1.33%	2,308
Apr 17, 2026	35.37	36.15	34.95	36.15	36.15	1.13%	46,021
Apr 16, 2026	35.75	35.75	35.75	35.75	35.75	-1.26%	48,618
Apr 15, 2026	36.13	36.20	36.11	36.20	36.20	-1.04%	367,229
Apr 14, 2026	36.60	36.60	36.58	36.58	36.58	-2.38%	599,696
Apr 13, 2026	37.85	37.85	37.45	37.47	37.47	-0.77%	97,115
Apr 10, 2026	37.46	37.85	37.46	37.76	37.76	0.56%	60,455
Apr 9, 2026	38.40	38.40	37.46	37.55	37.55	0.83%	18,899
Apr 8, 2026	37.14	37.34	37.14	37.24	37.24	-4.32%	63,058
Apr 7, 2026	38.92	38.92	38.92	38.92	38.92	0.83%	71,052
Apr 6, 2026	38.44	38.60	38.44	38.60	38.60	0.19%	134,143
Apr 2, 2026	37.12	38.53	37.12	38.53	38.53	2.58%	11,869
Apr 1, 2026	38.33	38.33	37.50	37.56	37.56	-1.88%	62,181
Mar 31, 2026	38.68	39.00	38.28	38.28	38.28	-1.27%	142,985
Mar 30, 2026	38.77	38.77	38.77	38.77	38.77	-0.59%	109,460
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%	24,087
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