Keystone Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.79	55.79	54.20	54.89	54.89	-0.54%	1,237,400
Mar 5, 2026	54.57	55.99	54.45	55.19	55.19	3.55%	1,813,100
Mar 4, 2026	54.70	55.82	53.00	53.30	53.30	-3.81%	2,050,400
Mar 3, 2026	60.18	60.18	55.30	55.41	55.41	-6.56%	2,344,700
Mar 2, 2026	60.00	61.50	58.89	59.30	59.30	-3.34%	2,021,100
Feb 27, 2026	61.25	62.60	61.00	61.35	61.35	-1.11%	1,178,200
Feb 26, 2026	60.79	62.44	60.79	62.04	62.04	2.06%	1,663,000
Feb 25, 2026	60.53	61.16	59.60	60.79	60.79	0.65%	1,456,400
Feb 24, 2026	59.99	61.16	58.49	60.40	60.40	2.37%	1,644,100
Feb 13, 2026	58.00	59.99	58.00	59.00	59.00	0.94%	1,304,700
Feb 12, 2026	58.00	59.23	57.85	58.45	58.45	1.12%	982,000
Feb 11, 2026	58.30	58.32	57.40	57.80	57.80	-1.33%	1,131,590
Feb 10, 2026	57.27	59.88	57.19	58.58	58.58	2.95%	1,947,190
Feb 9, 2026	56.28	57.68	56.28	56.90	56.90	2.08%	1,077,200
Feb 6, 2026	54.88	56.52	54.61	55.74	55.74	0.61%	993,199
Feb 5, 2026	55.41	55.65	54.61	55.40	55.40	-0.93%	788,400
Feb 4, 2026	55.64	55.95	55.10	55.92	55.92	-0.07%	788,700
Feb 3, 2026	55.66	56.00	54.80	55.96	55.96	1.93%	897,800
Feb 2, 2026	56.23	57.11	54.85	54.90	54.90	-3.87%	1,286,694
Jan 30, 2026	56.36	57.37	54.84	57.11	57.11	0.55%	1,509,100
Jan 29, 2026	58.18	58.98	56.55	56.80	56.80	-3.07%	1,853,500
Jan 28, 2026	57.42	60.47	57.41	58.60	58.60	1.21%	2,278,900
Jan 27, 2026	56.31	58.02	55.61	57.90	57.90	1.86%	2,014,700
Jan 26, 2026	58.96	59.18	56.01	56.84	56.84	-3.58%	2,018,209
Jan 23, 2026	58.60	59.16	57.30	58.95	58.95	0.39%	2,250,900
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