Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
1.860
-0.090 (-4.62%)
At close: Nov 13, 2026, 4:00 PM EST
1.800
-0.060 (-3.23%)
After-hours: Nov 13, 2026, 7:48 PM EST
Keel Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.95 | 1.95 | 1.77 | 1.86 | 1.86 | -4.62% | 18,580,327 |
| Nov 12, 2026 | 1.93 | 2.05 | 1.91 | 1.95 | 1.95 | -5.80% | 20,436,673 |
| Nov 11, 2026 | 2.05 | 2.16 | 2.01 | 2.07 | 2.07 | 8.38% | 21,078,822 |
| Nov 10, 2026 | 1.89 | 2.01 | 1.83 | 1.91 | 1.91 | -2.55% | 21,767,539 |
| Nov 9, 2026 | 1.88 | 2.02 | 1.81 | 1.96 | 1.96 | 4.81% | 37,244,864 |
| Nov 6, 2026 | 1.80 | 1.88 | 1.70 | 1.87 | 1.87 | 13.33% | 33,406,410 |
| Nov 5, 2026 | 1.99 | 2.03 | 1.61 | 1.65 | 1.65 | -21.43% | 66,865,225 |
| Nov 4, 2026 | 2.12 | 2.21 | 2.05 | 2.10 | 2.10 | -4.11% | 41,572,135 |
| Nov 3, 2026 | 1.93 | 2.22 | 1.90 | 2.19 | 2.19 | 15.87% | 29,406,564 |
| Nov 2, 2026 | 2.09 | 2.09 | 1.86 | 1.89 | 1.89 | -8.25% | 27,022,977 |
| Oct 30, 2026 | 2.17 | 2.19 | 2.02 | 2.06 | 2.06 | -10.82% | 33,791,671 |
| Oct 29, 2026 | 2.34 | 2.38 | 2.25 | 2.31 | 2.31 | -4.94% | 20,446,502 |
| Oct 28, 2026 | 2.31 | 2.43 | 2.22 | 2.43 | 2.43 | 8.00% | 27,580,509 |
| Oct 27, 2026 | 2.25 | 2.36 | 2.19 | 2.25 | 2.25 | 3.21% | 26,436,162 |
| Oct 26, 2026 | 2.12 | 2.28 | 2.06 | 2.18 | 2.18 | 0.46% | 24,652,875 |
| Oct 23, 2026 | 2.24 | 2.28 | 2.16 | 2.17 | 2.17 | -3.13% | 20,240,865 |
| Oct 22, 2026 | 2.30 | 2.45 | 2.23 | 2.24 | 2.24 | -6.67% | 25,003,424 |
| Oct 21, 2026 | 2.46 | 2.46 | 2.32 | 2.40 | 2.40 | 2.56% | 22,641,852 |
| Oct 20, 2026 | 2.29 | 2.45 | 2.24 | 2.34 | 2.34 | -0.85% | 24,424,090 |
| Oct 19, 2026 | 2.45 | 2.47 | 2.31 | 2.36 | 2.36 | 2.16% | 20,082,462 |
| Oct 16, 2026 | 2.50 | 2.51 | 2.28 | 2.31 | 2.31 | -10.12% | 30,374,368 |
| Oct 15, 2026 | 2.40 | 2.58 | 2.30 | 2.57 | 2.57 | 0.78% | 41,990,171 |
| Oct 14, 2026 | 2.75 | 2.77 | 2.51 | 2.55 | 2.55 | -11.15% | 40,860,236 |
| Oct 13, 2026 | 2.82 | 2.89 | 2.77 | 2.87 | 2.87 | -2.71% | 34,552,428 |
| Oct 12, 2026 | 3.01 | 3.04 | 2.94 | 2.95 | 2.95 | -3.28% | 20,020,356 |
| Oct 9, 2026 | 3.23 | 3.23 | 3.02 | 3.05 | 3.05 | -3.17% | 29,185,545 |
| Oct 8, 2026 | 3.27 | 3.28 | 3.06 | 3.15 | 3.15 | -5.41% | 31,351,952 |
| Oct 7, 2026 | 3.34 | 3.39 | 3.28 | 3.33 | 3.33 | -4.03% | 28,515,123 |
| Oct 6, 2026 | 3.51 | 3.54 | 3.39 | 3.47 | 3.47 | 0.58% | 23,048,400 |
| Oct 5, 2026 | 3.60 | 3.63 | 3.37 | 3.45 | 3.45 | -4.70% | 27,533,727 |
| Oct 2, 2026 | 3.58 | 3.75 | 3.53 | 3.62 | 3.62 | 5.23% | 24,845,303 |
| Oct 1, 2026 | 3.54 | 3.55 | 3.37 | 3.44 | 3.44 | -2.55% | 25,262,951 |
| Sep 30, 2026 | 3.71 | 3.72 | 3.52 | 3.53 | 3.53 | -1.40% | 19,942,550 |
| Sep 29, 2026 | 3.67 | 3.70 | 3.55 | 3.58 | 3.58 | -0.56% | 17,321,642 |
| Sep 28, 2026 | 3.74 | 3.81 | 3.59 | 3.60 | 3.60 | -5.26% | 20,276,897 |
| Sep 25, 2026 | 3.97 | 4.00 | 3.73 | 3.80 | 3.80 | -2.56% | 19,084,927 |
| Sep 24, 2026 | 3.91 | 4.07 | 3.82 | 3.90 | 3.90 | -2.74% | 24,364,513 |
| Sep 23, 2026 | 4.14 | 4.17 | 3.99 | 4.01 | 4.01 | -3.37% | 23,764,300 |
| Sep 22, 2026 | 4.00 | 4.23 | 3.97 | 4.15 | 4.15 | 1.97% | 34,133,233 |
| Sep 21, 2026 | 4.18 | 4.19 | 4.02 | 4.07 | 4.07 | 1.50% | 36,285,788 |
| Sep 18, 2026 | 3.73 | 4.09 | 3.64 | 4.01 | 4.01 | 11.08% | 67,825,150 |
| Sep 17, 2026 | 3.62 | 3.75 | 3.48 | 3.61 | 3.61 | 6.18% | 43,522,088 |
| Sep 16, 2026 | 3.34 | 3.51 | 3.30 | 3.40 | 3.40 | 3.66% | 37,462,883 |
| Sep 15, 2026 | 3.42 | 3.44 | 3.24 | 3.28 | 3.28 | -4.93% | 22,395,588 |
| Sep 14, 2026 | 3.30 | 3.53 | 3.28 | 3.45 | 3.45 | -3.36% | 27,447,971 |
| Sep 11, 2026 | 3.48 | 3.72 | 3.47 | 3.57 | 3.57 | 3.78% | 27,374,204 |
| Sep 10, 2026 | 3.58 | 3.63 | 3.44 | 3.44 | 3.44 | -7.28% | 26,618,783 |
| Sep 9, 2026 | 3.72 | 3.86 | 3.63 | 3.71 | 3.71 | -0.54% | 32,706,437 |
| Sep 8, 2026 | 3.54 | 3.90 | 3.52 | 3.73 | 3.73 | 7.49% | 43,933,728 |
| Sep 4, 2026 | 3.30 | 3.48 | 3.30 | 3.47 | 3.47 | 3.58% | 31,853,096 |