Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
3.450
-0.120 (-3.36%)
Sep 14, 2026, 3:44 PM EDT - Market open
Keel Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.30 | 3.53 | 3.28 | 3.49 | - | -2.38% | 21,567,340 |
| Sep 11, 2026 | 3.48 | 3.72 | 3.47 | 3.57 | 3.57 | 3.78% | 27,228,717 |
| Sep 10, 2026 | 3.58 | 3.63 | 3.44 | 3.44 | 3.44 | -7.28% | 26,351,674 |
| Sep 9, 2026 | 3.72 | 3.86 | 3.63 | 3.71 | 3.71 | -0.54% | 31,950,222 |
| Sep 8, 2026 | 3.54 | 3.90 | 3.52 | 3.73 | 3.73 | 7.49% | 43,501,845 |
| Sep 4, 2026 | 3.30 | 3.48 | 3.30 | 3.47 | 3.47 | 3.58% | 31,267,122 |
| Sep 3, 2026 | 3.15 | 3.39 | 3.07 | 3.35 | 3.35 | 7.72% | 36,740,558 |
| Sep 2, 2026 | 3.03 | 3.17 | 2.99 | 3.11 | 3.11 | 1.30% | 26,083,814 |
| Sep 1, 2026 | 3.04 | 3.16 | 3.01 | 3.07 | 3.07 | -2.54% | 22,672,527 |
| Aug 31, 2026 | 3.20 | 3.22 | 3.09 | 3.15 | 3.15 | -2.17% | 43,938,006 |
| Aug 28, 2026 | 3.41 | 3.43 | 3.17 | 3.22 | 3.22 | -8.26% | 43,852,379 |
| Aug 27, 2026 | 3.53 | 3.77 | 3.47 | 3.51 | 3.51 | 4.46% | 47,879,743 |
| Aug 26, 2026 | 3.44 | 3.57 | 3.34 | 3.36 | 3.36 | -4.27% | 25,032,516 |
| Aug 25, 2026 | 3.30 | 3.55 | 3.27 | 3.51 | 3.51 | 8.00% | 28,799,760 |
| Aug 24, 2026 | 3.25 | 3.39 | 3.17 | 3.25 | 3.25 | -2.11% | 31,139,196 |
| Aug 21, 2026 | 3.50 | 3.78 | 3.26 | 3.32 | 3.32 | -1.48% | 48,387,623 |
| Aug 20, 2026 | 3.28 | 3.42 | 3.16 | 3.37 | 3.37 | 3.69% | 38,851,101 |
| Aug 19, 2026 | 3.24 | 3.43 | 2.96 | 3.25 | 3.25 | 2.85% | 61,937,000 |
| Aug 18, 2026 | 3.71 | 3.90 | 3.14 | 3.16 | 3.16 | -16.18% | 73,111,552 |
| Aug 17, 2026 | 3.69 | 3.92 | 3.63 | 3.77 | 3.77 | 7.41% | 42,052,133 |
| Aug 14, 2026 | 3.29 | 3.55 | 3.29 | 3.51 | 3.51 | 6.04% | 42,959,010 |
| Aug 13, 2026 | 3.47 | 3.67 | 3.29 | 3.31 | 3.31 | -6.50% | 37,628,275 |
| Aug 12, 2026 | 3.59 | 3.70 | 3.41 | 3.54 | 3.54 | 7.60% | 43,908,089 |
| Aug 11, 2026 | 3.53 | 3.53 | 3.28 | 3.29 | 3.29 | -3.24% | 26,259,556 |
| Aug 10, 2026 | 3.85 | 3.87 | 3.38 | 3.40 | 3.40 | -12.37% | 39,050,222 |
| Aug 7, 2026 | 4.01 | 4.01 | 3.66 | 3.88 | 3.88 | 1.57% | 26,007,346 |
| Aug 6, 2026 | 3.79 | 3.96 | 3.71 | 3.82 | 3.82 | -2.80% | 23,460,461 |
| Aug 5, 2026 | 4.02 | 4.20 | 3.92 | 3.93 | 3.93 | -4.38% | 21,814,253 |
| Aug 4, 2026 | 4.26 | 4.33 | 4.08 | 4.11 | 4.11 | -2.14% | 29,115,230 |
| Aug 3, 2026 | 3.90 | 4.30 | 3.71 | 4.20 | 4.20 | 5.79% | 29,167,901 |
| Jul 31, 2026 | 4.31 | 4.34 | 3.89 | 3.97 | 3.97 | -1.98% | 38,732,379 |
| Jul 30, 2026 | 3.55 | 4.28 | 3.54 | 4.05 | 4.05 | 27.36% | 66,291,793 |
| Jul 29, 2026 | 3.70 | 3.71 | 3.17 | 3.18 | 3.18 | -14.86% | 43,091,602 |
| Jul 28, 2026 | 3.88 | 3.88 | 3.54 | 3.74 | 3.74 | -7.78% | 31,223,060 |
| Jul 27, 2026 | 4.36 | 4.37 | 3.93 | 4.05 | 4.05 | -4.93% | 24,978,631 |
| Jul 24, 2026 | 4.81 | 4.82 | 4.25 | 4.26 | 4.26 | -11.43% | 28,311,044 |
| Jul 23, 2026 | 4.72 | 5.05 | 4.71 | 4.81 | 4.81 | 2.56% | 30,645,612 |
| Jul 22, 2026 | 4.51 | 4.91 | 4.51 | 4.69 | 4.69 | 0.86% | 26,566,957 |
| Jul 21, 2026 | 4.61 | 4.73 | 4.48 | 4.65 | 4.65 | 7.14% | 26,064,042 |
| Jul 20, 2026 | 4.08 | 4.38 | 4.05 | 4.34 | 4.34 | 9.87% | 28,356,554 |
| Jul 17, 2026 | 3.73 | 4.10 | 3.64 | 3.95 | 3.95 | 0.38% | 25,349,590 |
| Jul 16, 2026 | 4.19 | 4.21 | 3.85 | 3.94 | 3.94 | -9.54% | 34,386,939 |
| Jul 15, 2026 | 4.53 | 4.60 | 4.17 | 4.35 | 4.35 | -3.12% | 22,539,430 |
| Jul 14, 2026 | 4.59 | 4.75 | 4.42 | 4.49 | 4.49 | 2.98% | 26,185,871 |
| Jul 13, 2026 | 4.49 | 4.58 | 4.18 | 4.36 | 4.36 | -6.24% | 23,374,690 |
| Jul 10, 2026 | 4.90 | 4.93 | 4.56 | 4.65 | 4.65 | -3.93% | 22,891,842 |
| Jul 9, 2026 | 4.81 | 5.01 | 4.71 | 4.84 | 4.84 | 6.14% | 34,122,414 |
| Jul 8, 2026 | 4.32 | 4.62 | 4.30 | 4.56 | 4.56 | 2.70% | 27,737,900 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.30 | 4.44 | 4.44 | -8.26% | 35,098,437 |
| Jul 6, 2026 | 4.76 | 5.10 | 4.72 | 4.84 | 4.84 | 5.45% | 36,898,347 |