Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
4.350
-0.140 (-3.12%)
At close: Jul 15, 2026, 4:00 PM EDT
4.180
-0.170 (-3.91%)
Pre-market: Jul 16, 2026, 5:22 AM EDT
Keel Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.53 | 4.60 | 4.17 | 4.35 | 4.35 | -3.12% | 22,404,519 |
| Jul 14, 2026 | 4.59 | 4.75 | 4.42 | 4.49 | 4.49 | 2.98% | 25,718,099 |
| Jul 13, 2026 | 4.49 | 4.58 | 4.18 | 4.36 | 4.36 | -6.24% | 23,205,608 |
| Jul 10, 2026 | 4.90 | 4.93 | 4.56 | 4.65 | 4.65 | -3.93% | 22,492,918 |
| Jul 9, 2026 | 4.81 | 5.01 | 4.71 | 4.84 | 4.84 | 6.14% | 32,795,514 |
| Jul 8, 2026 | 4.32 | 4.62 | 4.30 | 4.56 | 4.56 | 2.70% | 27,407,302 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.30 | 4.44 | 4.44 | -8.26% | 34,589,041 |
| Jul 6, 2026 | 4.76 | 5.10 | 4.72 | 4.84 | 4.84 | 5.45% | 36,073,331 |
| Jul 2, 2026 | 5.42 | 5.46 | 4.52 | 4.59 | 4.59 | -14.68% | 49,328,806 |
| Jul 1, 2026 | 5.47 | 5.58 | 5.04 | 5.38 | 5.38 | -6.27% | 38,023,613 |
| Jun 30, 2026 | 5.63 | 5.82 | 5.47 | 5.74 | 5.74 | -0.69% | 33,079,508 |
| Jun 29, 2026 | 6.05 | 6.19 | 5.41 | 5.78 | 5.78 | -4.15% | 39,046,034 |
| Jun 26, 2026 | 5.67 | 6.15 | 5.50 | 6.03 | 6.03 | 2.73% | 122,414,619 |
| Jun 25, 2026 | 6.34 | 6.41 | 5.50 | 5.87 | 5.87 | -4.08% | 51,052,590 |
| Jun 24, 2026 | 6.84 | 6.90 | 5.85 | 6.12 | 6.12 | -7.27% | 68,674,711 |
| Jun 23, 2026 | 6.17 | 6.88 | 6.04 | 6.60 | 6.60 | -0.90% | 60,104,781 |
| Jun 22, 2026 | 6.66 | 7.37 | 6.58 | 6.66 | 6.66 | 5.88% | 109,643,489 |
| Jun 18, 2026 | 6.28 | 6.37 | 5.94 | 6.29 | 6.29 | 5.36% | 87,302,077 |
| Jun 17, 2026 | 5.96 | 6.42 | 5.92 | 5.97 | 5.97 | 0.17% | 65,911,541 |
| Jun 16, 2026 | 5.58 | 6.32 | 5.53 | 5.96 | 5.96 | 5.30% | 64,073,051 |
| Jun 15, 2026 | 5.98 | 6.04 | 5.55 | 5.66 | 5.66 | 1.25% | 41,521,789 |
| Jun 12, 2026 | 5.55 | 6.06 | 5.51 | 5.59 | 5.59 | 1.27% | 54,755,195 |
| Jun 11, 2026 | 5.28 | 5.57 | 5.04 | 5.52 | 5.52 | 5.14% | 48,527,357 |
| Jun 10, 2026 | 5.39 | 5.72 | 5.22 | 5.25 | 5.25 | -3.14% | 50,719,551 |
| Jun 9, 2026 | 5.89 | 6.36 | 5.17 | 5.42 | 5.42 | -4.24% | 96,808,906 |
| Jun 8, 2026 | 5.39 | 5.80 | 5.25 | 5.66 | 5.66 | 10.33% | 71,913,781 |
| Jun 5, 2026 | 5.30 | 5.44 | 4.81 | 5.13 | 5.13 | -13.49% | 113,713,051 |
| Jun 4, 2026 | 5.83 | 6.18 | 5.66 | 5.93 | 5.93 | -3.58% | 51,879,291 |
| Jun 3, 2026 | 6.08 | 6.45 | 5.97 | 6.15 | 6.15 | 0.16% | 46,569,444 |
| Jun 2, 2026 | 6.12 | 6.45 | 6.03 | 6.14 | 6.14 | 0.66% | 47,432,130 |
| Jun 1, 2026 | 5.58 | 6.21 | 5.40 | 6.10 | 6.10 | 7.39% | 48,868,904 |
| May 29, 2026 | 5.58 | 5.87 | 5.25 | 5.68 | 5.68 | 1.07% | 41,894,102 |
| May 28, 2026 | 5.38 | 5.74 | 5.28 | 5.62 | 5.62 | 2.09% | 33,709,525 |
| May 27, 2026 | 5.17 | 5.60 | 5.00 | 5.51 | 5.51 | 7.31% | 53,668,908 |
| May 26, 2026 | 5.10 | 5.33 | 5.00 | 5.13 | 5.13 | 6.65% | 46,538,074 |
| May 22, 2026 | 4.66 | 5.03 | 4.57 | 4.81 | 4.81 | 3.66% | 40,109,691 |
| May 21, 2026 | 4.24 | 4.70 | 4.17 | 4.64 | 4.64 | 9.69% | 39,518,005 |
| May 20, 2026 | 4.27 | 4.35 | 4.11 | 4.23 | 4.23 | 0.48% | 27,432,656 |
| May 19, 2026 | 4.06 | 4.25 | 3.89 | 4.21 | 4.21 | 0.72% | 26,567,999 |
| May 18, 2026 | 4.55 | 4.65 | 3.96 | 4.18 | 4.18 | -4.78% | 42,810,200 |
| May 15, 2026 | 4.38 | 4.49 | 4.21 | 4.39 | 4.39 | -4.77% | 32,856,960 |
| May 14, 2026 | 4.08 | 4.66 | 4.05 | 4.61 | 4.61 | 11.08% | 49,002,733 |
| May 13, 2026 | 4.11 | 4.29 | 3.84 | 4.15 | 4.15 | 1.97% | 32,462,552 |
| May 12, 2026 | 4.15 | 4.21 | 3.76 | 4.07 | 4.07 | -5.35% | 33,189,802 |
| May 11, 2026 | 3.58 | 4.50 | 3.56 | 4.30 | 4.30 | 8.31% | 61,837,762 |
| May 8, 2026 | 4.06 | 4.16 | 3.83 | 3.97 | 3.97 | -1.00% | 31,757,335 |
| May 7, 2026 | 3.94 | 4.11 | 3.74 | 4.01 | 4.01 | -2.67% | 40,270,100 |
| May 6, 2026 | 3.69 | 4.19 | 3.64 | 4.12 | 4.12 | 16.71% | 62,901,840 |
| May 5, 2026 | 3.32 | 3.56 | 3.24 | 3.53 | 3.53 | 8.62% | 32,238,093 |
| May 4, 2026 | 3.10 | 3.28 | 3.09 | 3.25 | 3.25 | 5.18% | 24,272,072 |