Keeks Social Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.61	1.61	1.51	1.61	1.61	-24.77%	900
Jan 22, 2026	2.14	2.14	2.14	2.14	2.14	-11.57%	100
Jan 20, 2026	2.02	2.42	2.02	2.42	2.42	18.63%	459
Jan 14, 2026	2.04	2.04	2.04	2.04	2.04	4.08%	2,000
Jan 12, 2026	1.96	1.96	1.96	1.96	1.96	1.03%	133
Dec 12, 2025	1.93	1.94	1.93	1.94	1.94	21.25%	4,124
Dec 1, 2025	1.60	1.60	1.60	1.60	1.60	-25.65%	100
Nov 26, 2025	2.15	2.15	2.15	2.15	2.15	1.51%	140
Nov 17, 2025	2.44	2.44	2.12	2.12	2.12	-13.47%	200
Nov 14, 2025	2.45	2.45	2.45	2.45	2.45	16.11%	100
Nov 10, 2025	2.11	2.11	2.11	2.11	2.11	-9.44%	102
Nov 6, 2025	2.17	2.33	2.17	2.33	2.33	2.06%	300
Oct 30, 2025	2.28	2.28	2.28	2.28	2.28	1.47%	134
Oct 29, 2025	2.25	2.25	2.25	2.25	2.25	-12.11%	100
Oct 27, 2025	2.56	2.56	2.56	2.56	2.56	2.61%	100
Oct 23, 2025	2.50	2.50	2.50	2.50	2.50	-6.20%	357
Oct 22, 2025	2.74	2.74	2.66	2.66	2.66	-0.11%	2,300
Oct 21, 2025	2.61	2.66	2.61	2.66	2.66	6.95%	500
Oct 7, 2025	2.52	2.52	2.49	2.49	2.49	-10.43%	1,342
Oct 6, 2025	2.38	2.78	2.38	2.78	2.78	50.68%	1,600
Oct 2, 2025	1.85	1.85	1.85	1.85	1.85	-18.00%	3
Oct 1, 2025	2.25	2.25	2.25	2.25	2.25	10.02%	44
Sep 29, 2025	2.05	2.05	2.05	2.05	2.05	39.59%	22
Sep 26, 2025	1.47	1.47	1.47	1.47	1.47	-28.88%	104
Sep 18, 2025	2.06	2.06	2.06	2.06	2.06	4.57%	22
Sep 11, 2025	1.97	1.97	1.97	1.97	1.97	-18.60%	20
Aug 27, 2025	2.42	2.42	2.42	2.42	2.42	27.37%	44
Aug 15, 2025	1.90	1.90	1.90	1.90	1.90	40.74%	22
Aug 13, 2025	1.35	1.35	1.35	1.35	1.35	-44.33%	16
Aug 12, 2025	2.43	2.43	2.43	2.43	2.43	15.81%	20
Aug 11, 2025	2.09	2.09	2.09	2.09	2.09	-6.93%	13
Aug 8, 2025	2.00	2.25	2.00	2.25	2.25	-6.25%	33
Aug 7, 2025	2.40	2.40	2.40	2.40	2.40	53.35%	44