Skip to main content
logo
Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
3.290
+0.050 (1.54%)
At close: Apr 24, 2026, 4:00 PM EDT
3.290
0.00 (0.01%)
After-hours: Apr 24, 2026, 7:59 PM EDT

Keel Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263.503.503.253.293.291.54%40,316,126
Apr 23, 20263.183.553.113.243.246.58%64,190,624
Apr 22, 20262.903.102.903.043.048.57%21,816,884
Apr 21, 20262.942.952.802.802.80-2.78%22,578,042
Apr 20, 20262.882.972.812.882.88-20,342,125
Apr 17, 20262.833.002.782.882.885.11%27,518,337
Apr 16, 20262.842.872.702.742.74-3.52%21,436,747
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, 20261.881.991.841.981.98-36,901,897
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
Mar 5, 20262.192.302.122.222.22-0.89%26,896,763
Mar 4, 20262.092.302.092.242.2412.56%35,474,953
Mar 3, 20262.052.081.941.991.99-7.44%30,223,984
Mar 2, 20262.142.242.112.152.15-2.27%35,923,234
Feb 27, 20262.252.262.132.202.20-5.58%23,118,925
Feb 26, 20262.302.362.252.332.330.87%27,352,509
Feb 25, 20262.292.402.262.312.315.00%44,904,422
Feb 24, 20261.992.211.992.202.207.84%31,800,437
Feb 23, 20261.972.071.942.042.040.49%24,260,591
Feb 20, 20262.072.162.032.032.03-2.40%25,308,462
Feb 19, 20262.032.101.952.082.080.97%22,779,284
Feb 18, 20262.082.172.042.062.06-1.90%21,577,688
Feb 17, 20262.092.132.012.102.10-1.87%27,322,017
Feb 13, 20262.122.222.052.142.143.38%37,908,491
Feb 12, 20262.172.192.012.072.07-4.61%32,583,580