Keystone Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	40.00	40.64	39.21	40.22	40.22	-1.03%	2,375,800
Jul 28, 2026	42.00	44.36	40.43	40.64	40.64	-2.57%	2,925,200
Jul 27, 2026	40.52	41.78	39.68	41.71	41.71	2.91%	1,755,300
Jul 24, 2026	39.91	41.49	39.54	40.53	40.53	-0.02%	1,821,100
Jul 23, 2026	41.00	42.08	39.68	40.54	40.54	-1.31%	1,997,700
Jul 22, 2026	40.05	43.25	39.80	41.08	41.08	-0.29%	3,274,000
Jul 21, 2026	38.92	41.41	34.82	41.20	41.20	6.79%	4,061,000
Jul 20, 2026	42.24	42.95	38.58	38.58	38.58	-10.01%	3,045,700
Jul 17, 2026	47.15	47.61	42.87	42.87	42.87	-9.99%	2,904,100
Jul 16, 2026	49.77	50.74	47.21	47.63	47.63	-4.93%	2,919,500
Jul 15, 2026	54.00	54.99	49.86	50.10	50.10	-7.90%	3,073,200
Jul 14, 2026	54.95	56.50	51.69	54.40	54.40	0.26%	2,495,100
Jul 13, 2026	57.75	59.96	54.01	54.26	54.26	-8.14%	2,845,500
Jul 10, 2026	58.97	64.46	58.97	59.07	59.07	-1.15%	3,362,300
Jul 9, 2026	59.84	61.80	57.24	59.76	59.76	1.63%	2,443,620
Jul 8, 2026	59.04	61.10	55.03	58.80	58.80	-1.33%	2,577,288
Jul 7, 2026	61.40	61.40	58.55	59.59	59.59	-2.96%	2,361,100
Jul 6, 2026	61.67	63.00	58.01	61.41	61.41	0.26%	3,824,710
Jul 3, 2026	64.52	64.99	61.00	61.25	61.25	-7.20%	3,741,700
Jul 2, 2026	67.16	69.00	63.68	66.00	66.00	-5.86%	4,086,500
Jul 1, 2026	67.18	72.00	66.38	70.11	70.11	4.38%	5,139,700
Jun 30, 2026	63.30	68.20	62.34	67.17	67.17	4.92%	4,582,360
Jun 29, 2026	63.40	65.80	61.39	64.02	64.02	1.06%	3,658,460
Jun 26, 2026	62.53	64.60	61.80	63.35	63.35	-0.58%	3,154,200
Jun 25, 2026	63.40	63.78	62.20	63.72	63.72	0.46%	2,368,000
Jun 24, 2026	61.43	63.76	60.48	63.43	63.43	1.78%	2,587,700
Jun 23, 2026	62.68	63.83	60.80	62.32	62.32	-0.95%	2,671,100
Jun 22, 2026	64.00	64.00	61.40	62.92	62.92	-0.21%	2,782,100
Jun 18, 2026	62.42	64.79	62.26	63.05	63.05	-	4,031,660
Jun 17, 2026	61.00	65.00	60.11	63.05	63.05	1.74%	5,433,500
Jun 16, 2026	56.50	61.97	56.26	61.97	61.97	9.99%	4,487,000
Jun 15, 2026	54.11	57.66	53.45	56.34	56.34	4.29%	3,074,300
Jun 12, 2026	56.80	58.76	53.75	54.02	54.02	-3.40%	3,740,400
Jun 11, 2026	51.80	57.65	51.80	55.92	55.92	6.70%	4,861,276
Jun 10, 2026	51.12	52.99	50.70	52.41	52.41	0.85%	2,535,600
Jun 9, 2026	50.06	52.36	49.17	51.97	51.97	4.95%	3,057,700
Jun 8, 2026	50.53	51.96	48.81	49.52	49.52	-6.05%	2,315,500
Jun 5, 2026	52.26	54.20	50.62	52.71	52.71	-0.55%	2,236,700
Jun 4, 2026	53.06	53.99	52.45	53.00	53.00	-0.11%	1,851,700
Jun 3, 2026	54.00	55.40	52.36	53.06	53.06	-2.37%	2,592,100
Jun 2, 2026	55.62	56.44	53.31	54.35	54.35	-3.38%	2,646,000
Jun 1, 2026	55.12	57.92	55.11	56.25	56.25	-0.12%	2,951,100
May 29, 2026	62.58	62.58	56.32	56.32	56.32	-10.00%	4,560,500
May 28, 2026	61.96	63.88	61.15	62.58	62.58	0.84%	3,642,000
May 27, 2026	66.79	67.58	61.50	62.06	62.06	-4.35%	5,137,500
May 26, 2026	67.64	68.00	64.10	64.88	64.88	-4.08%	6,801,300
May 25, 2026	62.43	67.64	62.11	67.64	67.64	10.00%	5,265,999
May 22, 2026	59.59	61.96	59.33	61.49	61.49	3.50%	2,806,100
May 21, 2026	62.23	64.10	59.05	59.41	59.41	-5.98%	4,384,820
May 20, 2026	59.30	65.32	59.30	63.19	63.19	5.30%	5,315,520