Keystone Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	36.33	36.49	35.16	35.46	35.46	-0.20%	815,500
Nov 6, 2026	35.33	36.48	34.88	35.53	35.53	-2.92%	1,022,500
Nov 5, 2026	35.30	36.96	35.30	36.60	36.60	2.01%	1,180,600
Nov 4, 2026	34.55	36.14	33.66	35.88	35.88	4.76%	1,672,400
Nov 3, 2026	35.13	35.58	33.97	34.25	34.25	-3.28%	995,250
Nov 2, 2026	35.23	35.83	34.00	35.41	35.41	0.60%	1,408,700
Oct 30, 2026	37.13	37.62	35.00	35.20	35.20	-5.17%	1,295,200
Oct 29, 2026	37.90	38.19	37.00	37.12	37.12	-2.55%	1,036,700
Oct 28, 2026	37.03	38.72	36.73	38.09	38.09	4.90%	1,156,900
Oct 27, 2026	38.53	38.83	36.20	36.31	36.31	-4.22%	997,200
Oct 26, 2026	38.40	38.95	37.73	37.91	37.91	-2.49%	909,400
Oct 23, 2026	37.66	38.98	35.49	38.88	38.88	1.59%	1,643,300
Oct 22, 2026	38.70	39.51	38.24	38.27	38.27	-1.47%	1,047,140
Oct 21, 2026	39.16	39.52	38.60	38.84	38.84	0.23%	869,000
Oct 20, 2026	38.03	39.24	37.51	38.75	38.75	2.13%	960,800
Oct 19, 2026	38.60	38.60	36.68	37.94	37.94	-1.20%	1,051,900
Oct 16, 2026	39.23	39.56	38.14	38.40	38.40	-0.26%	903,900
Oct 15, 2026	39.18	39.41	38.00	38.50	38.50	-3.85%	1,504,900
Oct 14, 2026	41.32	41.69	40.04	40.04	40.04	-4.05%	1,167,800
Oct 13, 2026	40.00	41.99	39.03	41.73	41.73	-0.29%	2,166,300
Oct 12, 2026	41.68	44.98	40.81	41.85	41.85	0.94%	2,200,842
Oct 9, 2026	42.52	42.68	39.69	41.46	41.46	-2.10%	1,442,400
Oct 8, 2026	44.18	44.96	42.00	42.35	42.35	-4.27%	1,060,349
Sep 30, 2026	45.99	46.31	44.13	44.24	44.24	-2.98%	713,900
Sep 29, 2026	44.76	46.10	44.22	45.60	45.60	1.51%	883,900
Sep 28, 2026	47.04	47.40	44.28	44.92	44.92	-4.71%	1,303,049
Sep 24, 2026	48.69	48.83	47.14	47.14	47.14	-2.54%	1,075,500
Sep 23, 2026	47.03	49.19	47.03	48.37	48.37	2.46%	1,702,340
Sep 22, 2026	47.86	48.11	46.92	47.21	47.21	0.11%	1,064,600
Sep 21, 2026	47.15	47.54	46.67	47.16	47.16	0.13%	912,800
Sep 18, 2026	45.61	48.14	45.61	47.10	47.10	3.81%	1,415,900
Sep 17, 2026	45.37	46.10	44.70	45.37	45.37	-0.59%	1,022,700
Sep 16, 2026	44.07	45.75	43.43	45.64	45.64	4.06%	1,064,800
Sep 15, 2026	43.50	44.69	43.50	43.86	43.86	-0.59%	1,035,700
Sep 14, 2026	42.95	44.50	42.40	44.12	44.12	1.50%	1,147,000
Sep 11, 2026	44.27	44.49	42.24	43.47	43.47	-2.31%	1,075,484
Sep 10, 2026	45.04	45.45	44.37	44.50	44.50	-2.03%	849,100
Sep 9, 2026	45.67	46.57	45.04	45.42	45.42	0.15%	957,040
Sep 8, 2026	46.02	46.42	45.04	45.35	45.35	-1.50%	914,199
Sep 7, 2026	45.50	46.43	45.30	46.04	46.04	2.17%	814,239
Sep 4, 2026	46.62	47.28	44.70	45.06	45.06	-2.74%	913,594
Sep 3, 2026	46.98	47.36	45.93	46.33	46.33	-0.32%	744,900
Sep 2, 2026	46.50	46.94	45.90	46.48	46.48	-1.27%	829,300
Sep 1, 2026	48.20	48.21	46.69	47.08	47.08	-2.30%	891,700
Aug 31, 2026	46.84	48.38	46.46	48.19	48.19	2.58%	817,600
Aug 28, 2026	47.48	48.58	46.92	46.98	46.98	-1.16%	834,400
Aug 27, 2026	46.04	47.83	45.79	47.53	47.53	3.60%	1,031,500
Aug 26, 2026	47.27	47.27	45.47	45.88	45.88	-1.99%	905,300
Aug 25, 2026	46.82	47.11	44.94	46.81	46.81	-0.85%	1,111,142
Aug 24, 2026	48.04	48.04	46.20	47.21	47.21	-1.03%	1,151,100