Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
2.170
-0.070 (-3.13%)
At close: Oct 23, 2026, 4:00 PM EDT
2.160
-0.010 (-0.46%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Keel Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.24 | 2.28 | 2.16 | 2.17 | 2.17 | -3.13% | 20,239,064 |
| Oct 22, 2026 | 2.30 | 2.45 | 2.23 | 2.24 | 2.24 | -6.67% | 24,217,514 |
| Oct 21, 2026 | 2.46 | 2.46 | 2.32 | 2.40 | 2.40 | 2.56% | 21,918,769 |
| Oct 20, 2026 | 2.29 | 2.45 | 2.24 | 2.34 | 2.34 | -0.85% | 24,250,628 |
| 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 |
| Sep 3, 2026 | 3.15 | 3.39 | 3.07 | 3.35 | 3.35 | 7.72% | 37,227,783 |
| Sep 2, 2026 | 3.03 | 3.17 | 2.99 | 3.11 | 3.11 | 1.30% | 26,488,784 |
| Sep 1, 2026 | 3.04 | 3.16 | 3.01 | 3.07 | 3.07 | -2.54% | 22,713,928 |
| 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 |