Keystone Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	59.52	61.36	58.11	58.72	58.72	-1.66%	2,187,300
Jan 21, 2026	58.10	59.99	57.45	59.71	59.71	2.17%	2,314,400
Jan 20, 2026	58.76	60.26	57.85	58.44	58.44	-0.93%	2,325,300
Jan 19, 2026	59.49	61.10	58.30	58.99	58.99	-1.70%	3,142,709
Jan 16, 2026	60.00	60.80	58.92	60.01	60.01	1.23%	3,351,209
Jan 15, 2026	57.00	60.50	56.78	59.28	59.28	1.87%	5,232,947
Jan 14, 2026	54.49	59.18	53.64	58.19	58.19	7.80%	6,502,866
Jan 13, 2026	55.45	55.49	53.88	53.98	53.98	-2.62%	2,030,040
Jan 12, 2026	55.08	55.50	54.38	55.43	55.43	-0.02%	2,749,800
Jan 9, 2026	55.70	56.38	54.86	55.44	55.44	-0.82%	3,717,940
Jan 8, 2026	53.42	58.76	53.42	55.90	55.90	4.64%	6,748,800
Jan 7, 2026	52.33	54.25	52.33	53.42	53.42	3.23%	3,099,700
Jan 6, 2026	51.94	52.38	50.76	51.75	51.75	1.07%	1,640,500
Jan 5, 2026	50.59	51.35	50.30	51.20	51.20	1.41%	1,166,700
Dec 31, 2025	50.33	50.78	49.69	50.49	50.49	0.36%	1,028,100
Dec 30, 2025	51.00	51.01	50.28	50.31	50.31	-0.95%	787,294
Dec 29, 2025	51.19	51.55	50.70	50.79	50.79	-0.66%	861,600
Dec 26, 2025	52.23	52.23	50.88	51.13	51.13	-1.67%	1,156,200
Dec 25, 2025	51.60	52.10	51.26	52.00	52.00	0.02%	1,358,500
Dec 24, 2025	51.20	53.68	51.20	51.99	51.99	1.68%	2,314,309
Dec 23, 2025	49.90	51.44	49.88	51.13	51.13	1.71%	1,539,009
Dec 22, 2025	49.51	50.94	49.39	50.27	50.27	1.82%	1,570,700
Dec 19, 2025	49.20	50.00	49.01	49.37	49.37	-0.38%	1,075,000
Dec 18, 2025	49.18	50.75	49.08	49.56	49.56	0.77%	1,529,700
Dec 17, 2025	48.80	49.30	47.58	49.18	49.18	0.39%	1,413,400
Dec 16, 2025	49.46	49.88	48.62	48.99	48.99	-1.78%	1,102,800
Dec 15, 2025	49.50	50.62	49.41	49.88	49.88	-0.48%	806,000
Dec 12, 2025	50.15	50.80	49.68	50.12	50.12	0.50%	1,003,701
Dec 11, 2025	50.80	51.15	49.70	49.87	49.87	-0.74%	983,700
Dec 10, 2025	50.71	51.69	49.69	50.24	50.24	-0.93%	1,221,800
Dec 9, 2025	50.50	50.80	50.06	50.71	50.71	0.22%	1,013,800
Dec 8, 2025	50.03	50.77	50.01	50.60	50.60	0.98%	890,100
Dec 5, 2025	49.41	50.25	48.72	50.11	50.11	0.56%	861,700
Dec 4, 2025	50.50	50.71	49.46	49.83	49.83	-1.77%	947,500
Dec 3, 2025	51.75	51.75	50.59	50.73	50.73	-2.01%	1,169,600
Dec 2, 2025	52.12	52.62	51.47	51.77	51.77	-1.95%	1,308,100
Dec 1, 2025	51.10	53.85	50.90	52.80	52.80	3.31%	2,303,046
Nov 28, 2025	51.27	53.38	50.51	51.11	51.11	-0.31%	1,347,001
Nov 27, 2025	50.09	51.48	50.09	51.27	51.27	1.87%	1,402,300
Nov 26, 2025	50.40	51.13	50.10	50.33	50.33	-0.57%	978,499
Nov 25, 2025	50.68	51.66	50.50	50.62	50.62	-0.12%	1,186,800
Nov 24, 2025	49.90	50.88	49.04	50.68	50.68	1.97%	1,272,800
Nov 21, 2025	50.60	52.55	49.70	49.70	49.70	-4.15%	1,762,200
Nov 20, 2025	53.60	54.50	51.85	51.85	51.85	-4.34%	2,078,900
Nov 19, 2025	52.61	54.54	52.43	54.20	54.20	2.05%	2,288,028
Nov 18, 2025	52.27	54.58	52.27	53.11	53.11	1.61%	1,757,249
Nov 17, 2025	53.00	53.16	51.67	52.27	52.27	1.18%	855,400
Nov 14, 2025	51.84	51.98	51.10	51.66	51.66	-0.40%	884,700
Nov 13, 2025	51.78	52.04	51.31	51.87	51.87	0.17%	907,040
Nov 12, 2025	52.15	53.09	51.55	51.78	51.78	-1.84%	1,167,640