Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
5.13
-0.80 (-13.49%)
At close: Jun 5, 2026, 4:00 PM EDT
5.14
+0.01 (0.18%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Keel Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.30 | 5.44 | 4.81 | 5.13 | 5.13 | -13.49% | 111,892,205 |
| Jun 4, 2026 | 5.83 | 6.18 | 5.66 | 5.93 | 5.93 | -3.58% | 45,550,462 |
| Jun 3, 2026 | 6.08 | 6.45 | 5.97 | 6.15 | 6.15 | 0.16% | 44,730,372 |
| Jun 2, 2026 | 6.12 | 6.45 | 6.03 | 6.14 | 6.14 | 0.66% | 45,802,364 |
| Jun 1, 2026 | 5.58 | 6.21 | 5.40 | 6.10 | 6.10 | 7.39% | 47,609,416 |
| May 29, 2026 | 5.58 | 5.87 | 5.25 | 5.68 | 5.68 | 1.07% | 40,898,409 |
| May 28, 2026 | 5.38 | 5.74 | 5.28 | 5.62 | 5.62 | 2.09% | 32,221,608 |
| May 27, 2026 | 5.17 | 5.60 | 5.00 | 5.51 | 5.51 | 7.31% | 52,082,675 |
| May 26, 2026 | 5.10 | 5.33 | 5.00 | 5.13 | 5.13 | 6.65% | 46,368,969 |
| 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 |
| Apr 14, 2026 | 2.42 | 2.89 | 2.42 | 2.84 | 2.84 | 20.85% | 52,183,074 |
| Apr 13, 2026 | 2.09 | 2.36 | 2.07 | 2.35 | 2.35 | 9.81% | 37,262,256 |
| Apr 10, 2026 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 1.90% | 19,731,753 |
| Apr 9, 2026 | 2.09 | 2.16 | 2.04 | 2.10 | 2.10 | -0.47% | 24,360,056 |
| Apr 8, 2026 | 2.16 | 2.18 | 2.06 | 2.11 | 2.11 | 3.43% | 39,657,497 |
| Apr 7, 2026 | 2.06 | 2.12 | 2.01 | 2.04 | 2.04 | -5.56% | 24,556,744 |
| Apr 6, 2026 | 2.07 | 2.16 | 2.00 | 2.16 | 2.16 | 9.09% | 15,393,002 |
| Apr 2, 2026 | 1.88 | 1.99 | 1.84 | 1.98 | 1.98 | - | 36,901,897 |
| Apr 1, 2026 | 1.99 | 2.03 | 1.93 | 1.98 | 1.98 | 1.54% | 42,560,803 |
| Mar 31, 2026 | 1.86 | 1.98 | 1.86 | 1.95 | 1.95 | 5.98% | 50,013,404 |
| Mar 30, 2026 | 2.00 | 2.00 | 1.80 | 1.84 | 1.84 | -5.64% | 38,902,275 |
| Mar 27, 2026 | 2.00 | 2.01 | 1.88 | 1.95 | 1.95 | -4.88% | 30,762,024 |
| Mar 26, 2026 | 2.16 | 2.25 | 2.03 | 2.05 | 2.05 | -7.24% | 36,713,328 |