Keel Infrastructure Corp. KEEL
1.86 USD -0.09 (-4.62%)
Regular-session close
1.81 -0.05 -2.73%
After hours · Nov 13, 7:58 PM ET
1.77 Day range 1.95
1.65 52-week range 6.66
- YTD
- -20.85%
- 1 year
- -28.46%
KEEL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.95 | 1.95 | 1.77 | 1.86 | -0.09 | -4.62% | 17,816,599 |
| Nov 12, 2026 | 1.93 | 2.05 | 1.91 | 1.95 | -0.12 | -5.80% | 18,976,221 |
| Nov 11, 2026 | 2.05 | 2.16 | 2.01 | 2.07 | +0.16 | +8.38% | 20,052,624 |
| Nov 10, 2026 | 1.90 | 2.01 | 1.83 | 1.91 | -0.05 | -2.55% | 21,138,066 |
| Nov 9, 2026 | 1.88 | 2.02 | 1.81 | 1.96 | +0.09 | +4.81% | 36,918,107 |
| Nov 6, 2026 | 1.80 | 1.88 | 1.70 | 1.87 | +0.22 | +13.33% | 33,285,400 |
| Nov 5, 2026 | 1.99 | 2.03 | 1.61 | 1.65 | -0.45 | -21.43% | 66,865,200 |
| Nov 4, 2026 | 2.12 | 2.21 | 2.05 | 2.10 | -0.09 | -4.11% | 41,572,100 |
| Nov 3, 2026 | 1.93 | 2.22 | 1.90 | 2.19 | +0.30 | +15.87% | 29,406,600 |
| Nov 2, 2026 | 2.09 | 2.09 | 1.86 | 1.89 | -0.17 | -8.25% | 27,023,000 |
| Oct 30, 2026 | 2.17 | 2.19 | 2.02 | 2.06 | -0.25 | -10.82% | 33,791,700 |
| Oct 29, 2026 | 2.34 | 2.38 | 2.25 | 2.31 | -0.12 | -4.94% | 20,446,500 |
| Oct 28, 2026 | 2.31 | 2.43 | 2.22 | 2.43 | +0.18 | +8.00% | 27,580,500 |
| Oct 27, 2026 | 2.24 | 2.36 | 2.19 | 2.25 | +0.07 | +3.21% | 26,436,200 |
| Oct 26, 2026 | 2.12 | 2.28 | 2.06 | 2.18 | +0.01 | +0.46% | 24,652,900 |
| Oct 23, 2026 | 2.24 | 2.28 | 2.16 | 2.17 | -0.07 | -3.13% | 20,240,900 |
| Oct 22, 2026 | 2.30 | 2.45 | 2.23 | 2.24 | -0.16 | -6.67% | 25,003,400 |
| Oct 21, 2026 | 2.46 | 2.46 | 2.32 | 2.40 | +0.06 | +2.56% | 22,641,900 |
| Oct 20, 2026 | 2.29 | 2.45 | 2.24 | 2.34 | -0.02 | -0.85% | 24,424,100 |
| Oct 19, 2026 | 2.45 | 2.47 | 2.31 | 2.36 | +0.05 | +2.16% | 20,082,500 |
| Oct 16, 2026 | 2.50 | 2.51 | 2.28 | 2.31 | -0.26 | -10.12% | 30,374,400 |
| Oct 15, 2026 | 2.39 | 2.58 | 2.30 | 2.57 | +0.02 | +0.78% | 41,990,200 |
| Oct 14, 2026 | 2.75 | 2.77 | 2.51 | 2.55 | -0.32 | -11.15% | 40,860,200 |
| Oct 13, 2026 | 2.82 | 2.89 | 2.77 | 2.87 | -0.08 | -2.71% | 34,552,400 |
| Oct 12, 2026 | 3.01 | 3.04 | 2.94 | 2.95 | -0.10 | -3.28% | 20,020,400 |
| Oct 9, 2026 | 3.23 | 3.23 | 3.02 | 3.05 | -0.10 | -3.17% | 29,185,500 |
| Oct 8, 2026 | 3.27 | 3.28 | 3.06 | 3.15 | -0.18 | -5.41% | 31,352,000 |
| Oct 7, 2026 | 3.34 | 3.39 | 3.28 | 3.33 | -0.14 | -4.03% | 28,515,100 |
| Oct 6, 2026 | 3.51 | 3.54 | 3.39 | 3.47 | +0.02 | +0.58% | 23,048,400 |
| Oct 5, 2026 | 3.60 | 3.63 | 3.37 | 3.45 | -0.17 | -4.70% | 27,533,700 |
| Oct 2, 2026 | 3.58 | 3.75 | 3.53 | 3.62 | +0.18 | +5.23% | 24,845,300 |
| Oct 1, 2026 | 3.54 | 3.55 | 3.37 | 3.44 | -0.09 | -2.55% | 25,263,000 |
| Sep 30, 2026 | 3.71 | 3.72 | 3.52 | 3.53 | -0.05 | -1.40% | 19,942,600 |
| Sep 29, 2026 | 3.67 | 3.70 | 3.55 | 3.58 | -0.02 | -0.56% | 17,321,600 |
| Sep 28, 2026 | 3.74 | 3.81 | 3.59 | 3.60 | -0.20 | -5.26% | 20,276,900 |
| Sep 25, 2026 | 3.97 | 4.00 | 3.73 | 3.80 | -0.10 | -2.56% | 19,084,900 |
| Sep 24, 2026 | 3.91 | 4.07 | 3.82 | 3.90 | -0.11 | -2.74% | 24,364,500 |
| Sep 23, 2026 | 4.14 | 4.17 | 3.99 | 4.01 | -0.14 | -3.37% | 23,764,300 |
| Sep 22, 2026 | 4.00 | 4.23 | 3.97 | 4.15 | +0.08 | +1.97% | 34,133,200 |
| Sep 21, 2026 | 4.18 | 4.19 | 4.02 | 4.07 | +0.06 | +1.50% | 36,285,800 |
| Sep 18, 2026 | 3.73 | 4.09 | 3.64 | 4.01 | +0.40 | +11.08% | 67,825,200 |
| Sep 17, 2026 | 3.62 | 3.75 | 3.48 | 3.61 | +0.21 | +6.18% | 43,522,100 |
| Sep 16, 2026 | 3.34 | 3.51 | 3.30 | 3.40 | +0.12 | +3.66% | 37,462,900 |
| Sep 15, 2026 | 3.42 | 3.44 | 3.24 | 3.28 | -0.17 | -4.93% | 22,395,600 |
| Sep 14, 2026 | 3.30 | 3.53 | 3.28 | 3.45 | -0.12 | -3.36% | 27,448,000 |
| Sep 11, 2026 | 3.48 | 3.72 | 3.47 | 3.57 | +0.13 | +3.78% | 27,374,200 |
| Sep 10, 2026 | 3.58 | 3.63 | 3.44 | 3.44 | -0.27 | -7.28% | 26,618,800 |
| Sep 9, 2026 | 3.72 | 3.86 | 3.63 | 3.71 | -0.02 | -0.54% | 32,706,400 |
| Sep 8, 2026 | 3.54 | 3.90 | 3.52 | 3.73 | +0.26 | +7.49% | 43,933,700 |
| Sep 4, 2026 | 3.30 | 3.48 | 3.30 | 3.47 | +0.12 | +3.58% | 31,853,100 |
| Sep 3, 2026 | 3.15 | 3.39 | 3.07 | 3.35 | +0.24 | +7.72% | 37,227,800 |
| Sep 2, 2026 | 3.03 | 3.17 | 2.99 | 3.11 | +0.04 | +1.30% | 26,488,800 |
| Sep 1, 2026 | 3.04 | 3.16 | 3.01 | 3.07 | -0.08 | -2.54% | 22,713,900 |
| Aug 31, 2026 | 3.20 | 3.22 | 3.09 | 3.15 | -0.07 | -2.17% | 43,938,000 |
| Aug 28, 2026 | 3.41 | 3.43 | 3.17 | 3.22 | -0.29 | -8.26% | 43,852,400 |
| Aug 27, 2026 | 3.53 | 3.77 | 3.47 | 3.51 | +0.15 | +4.46% | 47,879,700 |
| Aug 26, 2026 | 3.44 | 3.57 | 3.34 | 3.36 | -0.15 | -4.27% | 25,032,500 |
| Aug 25, 2026 | 3.30 | 3.55 | 3.27 | 3.51 | +0.26 | +8.00% | 28,799,800 |
| Aug 24, 2026 | 3.25 | 3.39 | 3.17 | 3.25 | -0.07 | -2.11% | 31,139,200 |
| Aug 21, 2026 | 3.50 | 3.78 | 3.26 | 3.32 | -0.05 | -1.48% | 48,387,600 |
| Aug 20, 2026 | 3.28 | 3.42 | 3.16 | 3.37 | +0.12 | +3.69% | 38,851,100 |
| Aug 19, 2026 | 3.24 | 3.42 | 2.96 | 3.25 | +0.09 | +2.85% | 61,937,000 |
| Aug 18, 2026 | 3.71 | 3.90 | 3.14 | 3.16 | -0.61 | -16.18% | 73,111,600 |
| Aug 17, 2026 | 3.69 | 3.92 | 3.63 | 3.77 | +0.26 | +7.41% | 42,052,100 |
| Aug 14, 2026 | 3.29 | 3.55 | 3.29 | 3.51 | +0.20 | +6.04% | 42,959,000 |
65 days, newest first. Daily bars as drawn on the KEEL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.