Skip to main content
logo
Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
4.390
-0.220 (-4.77%)
At close: May 15, 2026, 4:00 PM EDT
4.350
-0.040 (-0.91%)
After-hours: May 15, 2026, 7:59 PM EDT

Keel Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20264.384.494.214.394.39-4.77%32,250,761
May 14, 20264.084.664.054.614.6111.08%49,002,733
May 13, 20264.114.293.844.154.151.97%32,462,552
May 12, 20264.154.213.764.074.07-5.35%33,189,802
May 11, 20263.584.503.564.304.308.31%61,837,762
May 8, 20264.064.163.833.973.97-1.00%31,757,335
May 7, 20263.944.113.744.014.01-2.67%40,270,100
May 6, 20263.694.193.644.124.1216.71%62,901,840
May 5, 20263.323.563.243.533.538.62%32,238,093
May 4, 20263.103.283.093.253.255.18%24,272,072
May 1, 20263.103.163.033.093.091.98%20,843,581
Apr 30, 20262.863.062.823.033.0310.58%31,622,382
Apr 29, 20262.862.892.702.742.74-5.19%20,998,795
Apr 28, 20263.013.042.842.892.89-7.96%24,080,916
Apr 27, 20263.323.333.053.143.14-4.56%23,288,961
Apr 24, 20263.503.503.253.293.291.54%40,870,962
Apr 23, 20263.183.553.113.243.246.58%64,682,962
Apr 22, 20262.903.102.903.043.048.57%22,437,729
Apr 21, 20262.942.952.802.802.80-2.78%23,255,603
Apr 20, 20262.882.972.812.882.88-20,860,306
Apr 17, 20262.833.002.782.882.885.11%27,941,129
Apr 16, 20262.842.872.702.742.74-3.52%21,781,022
Apr 15, 20262.882.912.752.842.84-28,423,951
Apr 14, 20262.422.892.422.842.8420.85%52,183,074
Apr 13, 20262.092.362.072.352.359.81%37,262,256
Apr 10, 20262.102.172.092.142.141.90%19,731,753
Apr 9, 20262.092.162.042.102.10-0.47%24,360,056
Apr 8, 20262.162.182.062.112.113.43%39,657,497
Apr 7, 20262.062.122.012.042.04-5.56%24,556,744
Apr 6, 20262.072.162.002.162.169.09%15,393,002
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