The Keepers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.13	2.14	2.05	2.07	2.07	-2.36%	3,344,000
Apr 16, 2026	2.14	2.14	2.10	2.12	2.12	-5.36%	3,267,000
Apr 15, 2026	2.22	2.25	2.22	2.24	2.12	0.45%	6,773,000
Apr 14, 2026	2.20	2.23	2.20	2.23	2.11	1.36%	624,000
Apr 13, 2026	2.22	2.22	2.18	2.20	2.08	-1.35%	2,088,000
Apr 10, 2026	2.18	2.23	2.17	2.23	2.11	3.72%	3,337,000
Apr 8, 2026	2.11	2.16	2.11	2.15	2.03	1.42%	5,591,000
Apr 7, 2026	2.10	2.14	2.08	2.12	2.01	0.95%	3,840,000
Apr 6, 2026	2.10	2.10	2.05	2.10	1.99	-	4,388,000
Apr 1, 2026	2.16	2.18	2.08	2.10	1.99	-2.78%	6,720,000
Mar 31, 2026	2.15	2.20	2.10	2.16	2.04	1.89%	1,549,000
Mar 30, 2026	2.11	2.15	2.09	2.12	2.01	0.47%	1,209,000
Mar 27, 2026	2.18	2.19	2.11	2.11	2.00	-2.31%	1,097,000
Mar 26, 2026	2.18	2.18	2.15	2.16	2.04	0.93%	718,000
Mar 25, 2026	2.13	2.19	2.10	2.14	2.03	-0.93%	1,961,000
Mar 24, 2026	2.10	2.17	2.10	2.16	2.04	2.86%	397,000
Mar 23, 2026	2.15	2.15	2.08	2.10	1.99	-2.33%	2,754,000
Mar 19, 2026	2.15	2.16	2.14	2.15	2.03	-0.92%	1,203,000
Mar 18, 2026	2.15	2.18	2.14	2.17	2.05	0.93%	1,308,000
Mar 17, 2026	2.14	2.16	2.14	2.15	2.03	0.47%	525,000
Mar 16, 2026	2.17	2.17	2.13	2.14	2.03	-1.83%	2,384,000
Mar 13, 2026	2.22	2.22	2.14	2.18	2.06	0.46%	581,000
Mar 12, 2026	2.23	2.23	2.15	2.17	2.05	-2.25%	1,336,000
Mar 11, 2026	2.17	2.22	2.16	2.22	2.10	0.91%	1,064,000
Mar 10, 2026	2.14	2.22	2.14	2.20	2.08	2.80%	2,239,000
Mar 9, 2026	2.20	2.20	2.05	2.14	2.03	-3.60%	6,461,000
Mar 6, 2026	2.24	2.25	2.20	2.22	2.10	-1.33%	1,301,000
Mar 5, 2026	2.23	2.27	2.20	2.25	2.13	0.45%	1,670,000
Mar 4, 2026	2.28	2.28	2.20	2.24	2.12	-2.18%	4,924,000
Mar 3, 2026	2.26	2.31	2.24	2.29	2.17	1.33%	1,974,000
Mar 2, 2026	2.27	2.32	2.25	2.26	2.14	-2.59%	3,571,000
Feb 27, 2026	2.35	2.35	2.30	2.32	2.20	-1.28%	1,836,000
Feb 26, 2026	2.32	2.35	2.30	2.35	2.22	1.29%	2,438,000
Feb 25, 2026	2.31	2.33	2.30	2.32	2.20	0.43%	2,604,000
Feb 24, 2026	2.30	2.31	2.27	2.31	2.19	1.76%	3,952,000
Feb 23, 2026	2.25	2.29	2.24	2.27	2.15	-0.87%	1,986,000
Feb 20, 2026	2.25	2.29	2.21	2.29	2.17	2.69%	3,172,000
Feb 19, 2026	2.24	2.26	2.22	2.23	2.11	-0.45%	2,343,000
Feb 18, 2026	2.24	2.26	2.23	2.24	2.12	-	1,784,000
Feb 16, 2026	2.28	2.28	2.24	2.24	2.12	-0.88%	3,879,000
Feb 13, 2026	2.30	2.30	2.24	2.26	2.14	-1.74%	3,067,000
Feb 12, 2026	2.31	2.32	2.24	2.30	2.18	-0.43%	3,088,000
Feb 11, 2026	2.29	2.31	2.23	2.31	2.19	1.76%	4,090,000
Feb 10, 2026	2.25	2.29	2.23	2.27	2.15	0.89%	2,536,000
Feb 9, 2026	2.26	2.27	2.23	2.25	2.13	-	3,349,000
Feb 6, 2026	2.28	2.29	2.25	2.25	2.13	-0.44%	3,147,000
Feb 5, 2026	2.25	2.29	2.25	2.26	2.14	0.44%	3,054,000
Feb 4, 2026	2.31	2.31	2.23	2.25	2.13	-1.75%	3,241,000
Feb 3, 2026	2.26	2.32	2.23	2.29	2.17	1.33%	1,724,000
Feb 2, 2026	2.29	2.33	2.25	2.26	2.14	-1.31%	4,045,000