The Keepers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.28	2.29	2.25	2.25	2.25	-0.44%	3,147,000
Feb 5, 2026	2.25	2.29	2.25	2.26	2.26	0.44%	3,054,000
Feb 4, 2026	2.31	2.31	2.23	2.25	2.25	-1.75%	3,241,000
Feb 3, 2026	2.26	2.32	2.23	2.29	2.29	1.33%	1,724,000
Feb 2, 2026	2.29	2.33	2.25	2.26	2.26	-1.31%	4,045,000
Jan 30, 2026	2.33	2.35	2.29	2.29	2.29	-2.14%	3,240,000
Jan 29, 2026	2.39	2.39	2.30	2.34	2.34	-2.50%	2,095,000
Jan 28, 2026	2.35	2.40	2.34	2.40	2.40	2.13%	2,724,000
Jan 27, 2026	2.35	2.36	2.33	2.35	2.35	-	3,018,000
Jan 26, 2026	2.38	2.39	2.35	2.35	2.35	-0.84%	6,063,000
Jan 23, 2026	2.41	2.41	2.36	2.37	2.37	-1.66%	3,102,000
Jan 22, 2026	2.39	2.41	2.39	2.41	2.41	1.26%	3,557,000
Jan 21, 2026	2.40	2.40	2.36	2.38	2.38	-0.83%	1,584,000
Jan 20, 2026	2.42	2.44	2.38	2.40	2.40	-0.83%	3,438,000
Jan 19, 2026	2.43	2.44	2.41	2.42	2.42	0.41%	3,441,000
Jan 16, 2026	2.42	2.42	2.40	2.41	2.41	0.42%	735,000
Jan 15, 2026	2.42	2.43	2.40	2.40	2.40	-	1,448,000
Jan 14, 2026	2.40	2.43	2.40	2.40	2.40	-	1,214,000
Jan 13, 2026	2.44	2.44	2.39	2.40	2.40	-1.23%	3,212,000
Jan 12, 2026	2.47	2.49	2.38	2.43	2.43	-1.22%	5,123,000
Jan 9, 2026	2.48	2.49	2.45	2.46	2.46	-0.81%	529,000
Jan 8, 2026	2.44	2.49	2.44	2.48	2.48	1.64%	1,265,000
Jan 7, 2026	2.49	2.49	2.44	2.44	2.44	-0.41%	892,000
Jan 6, 2026	2.45	2.52	2.45	2.45	2.45	-	3,089,000
Jan 5, 2026	2.45	2.49	2.41	2.45	2.45	-	2,571,000
Jan 2, 2026	2.48	2.48	2.40	2.45	2.45	-1.21%	2,584,000
Dec 29, 2025	2.40	2.48	2.38	2.48	2.48	2.90%	3,715,000
Dec 26, 2025	2.38	2.41	2.38	2.41	2.41	1.26%	847,000
Dec 23, 2025	2.34	2.38	2.31	2.38	2.38	1.28%	1,984,000
Dec 22, 2025	2.38	2.38	2.28	2.35	2.35	-1.67%	2,299,000
Dec 19, 2025	2.35	2.39	2.31	2.39	2.39	0.84%	7,320,000
Dec 18, 2025	2.36	2.39	2.34	2.37	2.37	-0.84%	3,300,000
Dec 17, 2025	2.34	2.40	2.34	2.39	2.39	1.70%	1,009,000
Dec 16, 2025	2.35	2.35	2.34	2.35	2.35	-	761,000
Dec 15, 2025	2.34	2.36	2.31	2.35	2.35	0.86%	2,704,000
Dec 12, 2025	2.33	2.33	2.31	2.33	2.33	0.43%	664,000
Dec 11, 2025	2.32	2.33	2.31	2.32	2.32	-	413,000
Dec 10, 2025	2.33	2.33	2.30	2.32	2.32	-	316,000
Dec 9, 2025	2.32	2.33	2.30	2.32	2.32	0.43%	499,000
Dec 5, 2025	2.32	2.33	2.31	2.31	2.31	-0.86%	294,000
Dec 4, 2025	2.33	2.33	2.30	2.33	2.33	-	178,000
Dec 3, 2025	2.30	2.33	2.29	2.33	2.33	0.43%	826,000
Dec 2, 2025	2.34	2.34	2.31	2.32	2.32	-0.85%	408,000
Dec 1, 2025	2.33	2.36	2.32	2.34	2.34	0.86%	1,027,000
Nov 28, 2025	2.31	2.32	2.30	2.32	2.32	0.43%	822,000
Nov 27, 2025	2.26	2.32	2.26	2.31	2.31	1.76%	847,000
Nov 26, 2025	2.34	2.34	2.25	2.27	2.27	-0.87%	1,776,000
Nov 25, 2025	2.33	2.34	2.29	2.29	2.29	-2.14%	3,294,000
Nov 24, 2025	2.35	2.36	2.33	2.34	2.34	-0.85%	571,000
Nov 21, 2025	2.33	2.40	2.30	2.36	2.36	1.29%	1,499,000