The Keepers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.18	2.19	2.11	2.11	2.11	-2.31%	1,097,000
Mar 26, 2026	2.18	2.18	2.15	2.16	2.16	0.93%	718,000
Mar 25, 2026	2.13	2.19	2.10	2.14	2.14	-0.93%	1,961,000
Mar 24, 2026	2.10	2.17	2.10	2.16	2.16	2.86%	397,000
Mar 23, 2026	2.15	2.15	2.08	2.10	2.10	-2.33%	2,754,000
Mar 19, 2026	2.15	2.16	2.14	2.15	2.15	-0.92%	1,203,000
Mar 18, 2026	2.15	2.18	2.14	2.17	2.17	0.93%	1,308,000
Mar 17, 2026	2.14	2.16	2.14	2.15	2.15	0.47%	525,000
Mar 16, 2026	2.17	2.17	2.13	2.14	2.14	-1.83%	2,384,000
Mar 13, 2026	2.22	2.22	2.14	2.18	2.18	0.46%	581,000
Mar 12, 2026	2.23	2.23	2.15	2.17	2.17	-2.25%	1,336,000
Mar 11, 2026	2.17	2.22	2.16	2.22	2.22	0.91%	1,064,000
Mar 10, 2026	2.14	2.22	2.14	2.20	2.20	2.80%	2,239,000
Mar 9, 2026	2.20	2.20	2.05	2.14	2.14	-3.60%	6,461,000
Mar 6, 2026	2.24	2.25	2.20	2.22	2.22	-1.33%	1,301,000
Mar 5, 2026	2.23	2.27	2.20	2.25	2.25	0.45%	1,670,000
Mar 4, 2026	2.28	2.28	2.20	2.24	2.24	-2.18%	4,924,000
Mar 3, 2026	2.26	2.31	2.24	2.29	2.29	1.33%	1,974,000
Mar 2, 2026	2.27	2.32	2.25	2.26	2.26	-2.59%	3,571,000
Feb 27, 2026	2.35	2.35	2.30	2.32	2.32	-1.28%	1,836,000
Feb 26, 2026	2.32	2.35	2.30	2.35	2.35	1.29%	2,438,000
Feb 25, 2026	2.31	2.33	2.30	2.32	2.32	0.43%	2,604,000
Feb 24, 2026	2.30	2.31	2.27	2.31	2.31	1.76%	3,952,000
Feb 23, 2026	2.25	2.29	2.24	2.27	2.27	-0.87%	1,986,000
Feb 20, 2026	2.25	2.29	2.21	2.29	2.29	2.69%	3,172,000
Feb 19, 2026	2.24	2.26	2.22	2.23	2.23	-0.45%	2,343,000
Feb 18, 2026	2.24	2.26	2.23	2.24	2.24	-	1,784,000
Feb 16, 2026	2.28	2.28	2.24	2.24	2.24	-0.88%	3,879,000
Feb 13, 2026	2.30	2.30	2.24	2.26	2.26	-1.74%	3,067,000
Feb 12, 2026	2.31	2.32	2.24	2.30	2.30	-0.43%	3,088,000
Feb 11, 2026	2.29	2.31	2.23	2.31	2.31	1.76%	4,090,000
Feb 10, 2026	2.25	2.29	2.23	2.27	2.27	0.89%	2,536,000
Feb 9, 2026	2.26	2.27	2.23	2.25	2.25	-	3,349,000
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