The Keepers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	2.33	2.33	2.30	2.33	2.33	-	472,000
Nov 19, 2025	2.33	2.33	2.30	2.33	2.33	-	224,000
Nov 18, 2025	2.30	2.33	2.29	2.33	2.33	1.30%	364,000
Nov 17, 2025	2.30	2.33	2.29	2.30	2.30	-	2,374,000
Nov 14, 2025	2.34	2.34	2.15	2.30	2.30	-2.13%	2,542,000
Nov 13, 2025	2.29	2.35	2.25	2.35	2.35	2.62%	1,020,000
Nov 12, 2025	2.29	2.29	2.20	2.29	2.29	-	1,500,000
Nov 11, 2025	2.29	2.29	2.26	2.29	2.29	-0.43%	289,000
Nov 10, 2025	2.31	2.31	2.28	2.30	2.30	-0.43%	364,000
Nov 7, 2025	2.29	2.31	2.27	2.31	2.31	0.43%	282,000
Nov 6, 2025	2.31	2.33	2.29	2.30	2.30	-0.43%	207,000
Nov 5, 2025	2.35	2.35	2.29	2.31	2.31	-0.86%	429,000
Nov 4, 2025	2.35	2.35	2.32	2.33	2.33	0.43%	261,000
Nov 3, 2025	2.33	2.34	2.28	2.32	2.32	-0.43%	1,163,000
Oct 30, 2025	2.30	2.33	2.26	2.33	2.33	1.30%	1,026,000