Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
5.87
-0.25 (-4.08%)
At close: Jun 25, 2026, 4:00 PM EDT
5.70
-0.17 (-2.90%)
Pre-market: Jun 26, 2026, 4:19 AM EDT
Keel Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6.34 | 6.41 | 5.50 | 5.87 | 5.87 | -4.08% | 50,594,773 |
| Jun 24, 2026 | 6.84 | 6.90 | 5.85 | 6.12 | 6.12 | -7.27% | 68,405,194 |
| 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 |
| May 1, 2026 | 3.10 | 3.16 | 3.03 | 3.09 | 3.09 | 1.98% | 20,843,581 |
| Apr 30, 2026 | 2.86 | 3.06 | 2.82 | 3.03 | 3.03 | 10.58% | 31,622,382 |
| Apr 29, 2026 | 2.86 | 2.89 | 2.70 | 2.74 | 2.74 | -5.19% | 20,998,795 |
| Apr 28, 2026 | 3.01 | 3.04 | 2.84 | 2.89 | 2.89 | -7.96% | 24,080,916 |
| Apr 27, 2026 | 3.32 | 3.33 | 3.05 | 3.14 | 3.14 | -4.56% | 23,288,961 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.25 | 3.29 | 3.29 | 1.54% | 40,870,962 |
| Apr 23, 2026 | 3.18 | 3.55 | 3.11 | 3.24 | 3.24 | 6.58% | 64,682,962 |
| Apr 22, 2026 | 2.90 | 3.10 | 2.90 | 3.04 | 3.04 | 8.57% | 22,437,729 |
| Apr 21, 2026 | 2.94 | 2.95 | 2.80 | 2.80 | 2.80 | -2.78% | 23,255,603 |
| Apr 20, 2026 | 2.88 | 2.97 | 2.81 | 2.88 | 2.88 | - | 20,860,306 |
| Apr 17, 2026 | 2.83 | 3.00 | 2.78 | 2.88 | 2.88 | 5.11% | 27,941,129 |
| Apr 16, 2026 | 2.84 | 2.87 | 2.70 | 2.74 | 2.74 | -3.52% | 21,781,022 |
| Apr 15, 2026 | 2.88 | 2.91 | 2.75 | 2.84 | 2.84 | - | 28,423,951 |