Skip to main content
logo
Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
2.150
+0.170 (8.59%)
Apr 6, 2026, 3:54 PM EDT - Market open

Keel Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 20262.072.162.002.13-7.58%13,655,293
Apr 2, 20261.881.991.841.981.98-37,311,063
Apr 1, 20261.992.031.931.981.981.54%42,560,803
Mar 31, 20261.861.981.861.951.955.98%50,013,404
Mar 30, 20262.002.001.801.841.84-5.64%38,902,275
Mar 27, 20262.002.011.881.951.95-4.88%30,762,024
Mar 26, 20262.162.252.032.052.05-7.24%36,713,328
Mar 25, 20262.272.352.192.212.21-41,456,637
Mar 24, 20262.302.342.162.212.21-4.33%26,071,545
Mar 23, 20262.222.372.222.312.316.45%27,813,385
Mar 20, 20262.352.412.152.172.17-9.21%46,038,824
Mar 19, 20262.242.402.172.392.393.02%37,668,565
Mar 18, 20262.332.412.272.322.32-2.11%27,128,746
Mar 17, 20262.232.412.232.372.374.87%33,983,052
Mar 16, 20262.362.392.182.262.260.89%32,982,831
Mar 13, 20262.282.362.182.242.240.90%30,916,993
Mar 12, 20262.192.262.142.222.22-0.89%25,645,888
Mar 11, 20262.192.342.192.242.243.70%37,598,254
Mar 10, 20262.132.272.122.162.162.37%26,580,053
Mar 9, 20262.032.121.972.112.113.43%30,562,041
Mar 6, 20262.122.142.002.042.04-8.11%29,174,840
Mar 5, 20262.192.302.122.222.22-0.89%26,896,763
Mar 4, 20262.092.302.092.242.2412.56%35,474,953
Mar 3, 20262.052.081.941.991.99-7.44%30,223,984
Mar 2, 20262.142.242.112.152.15-2.27%35,923,234
Feb 27, 20262.252.262.132.202.20-5.58%23,118,925
Feb 26, 20262.302.362.252.332.330.87%27,352,509
Feb 25, 20262.292.402.262.312.315.00%44,904,422
Feb 24, 20261.992.211.992.202.207.84%31,800,437
Feb 23, 20261.972.071.942.042.040.49%24,260,591
Feb 20, 20262.072.162.032.032.03-2.40%25,308,462
Feb 19, 20262.032.101.952.082.080.97%22,779,284
Feb 18, 20262.082.172.042.062.06-1.90%21,577,688
Feb 17, 20262.092.132.012.102.10-1.87%27,322,017
Feb 13, 20262.122.222.052.142.143.38%37,908,491
Feb 12, 20262.172.192.012.072.07-4.61%32,583,580
Feb 11, 20262.232.252.122.172.17-1.36%30,855,490
Feb 10, 20262.242.292.182.202.20-2.65%34,987,067
Feb 9, 20262.052.302.042.262.265.61%49,771,050
Feb 6, 20261.912.181.882.142.1425.51%59,238,906
Feb 5, 20261.901.981.681.711.71-16.01%53,288,513
Feb 4, 20262.272.291.942.032.03-11.74%48,203,942
Feb 3, 20262.302.402.182.302.301.77%39,195,458
Feb 2, 20262.272.352.242.262.26-3.42%35,618,323
Jan 30, 20262.382.472.282.342.34-4.49%36,520,175
Jan 29, 20262.552.562.402.452.45-5.77%34,656,139
Jan 28, 20262.622.682.512.602.60-33,161,961
Jan 27, 20262.562.662.502.602.600.39%36,833,777
Jan 26, 20262.722.732.582.592.59-5.47%31,524,420
Jan 23, 20262.692.872.602.742.743.01%36,147,017