5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Keel Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.17 | $4.10 (-1.68%) | $4.18 | $4.02 | 22.81 M | $2.49 B |
| 09/18/2026 | $3.73 | $4.01 (7.51%) | $4.09 | $3.64 | 67.83 M | $2.43 B |
| 09/17/2026 | $3.62 | $3.61 (-0.28%) | $3.75 | $3.48 | 43.52 M | $2.19 B |
| 09/16/2026 | $3.34 | $3.40 (1.8%) | $3.51 | $3.30 | 37.46 M | $2.06 B |
| 09/15/2026 | $3.42 | $3.28 (-4.09%) | $3.44 | $3.24 | 22.40 M | $1.99 B |
| 09/14/2026 | $3.30 | $3.45 (4.55%) | $3.53 | $3.28 | 27.45 M | $2.09 B |
| 09/11/2026 | $3.48 | $3.57 (2.59%) | $3.72 | $3.47 | 27.37 M | $2.16 B |
| 09/10/2026 | $3.58 | $3.44 (-3.91%) | $3.63 | $3.44 | 26.62 M | $2.08 B |
| 09/09/2026 | $3.72 | $3.71 (-0.27%) | $3.86 | $3.63 | 32.71 M | $2.25 B |
| 09/08/2026 | $3.54 | $3.73 (5.37%) | $3.90 | $3.52 | 43.93 M | $2.26 B |
| 09/04/2026 | $3.30 | $3.47 (5.15%) | $3.48 | $3.30 | 31.85 M | $2.10 B |
| 09/03/2026 | $3.15 | $3.35 (6.35%) | $3.39 | $3.07 | 37.23 M | $2.03 B |
| 09/02/2026 | $3.03 | $3.11 (2.64%) | $3.17 | $2.99 | 26.49 M | $1.88 B |
| 09/01/2026 | $3.04 | $3.07 (0.99%) | $3.16 | $3.01 | 22.71 M | $1.86 B |
| 08/31/2026 | $3.20 | $3.15 (-1.56%) | $3.22 | $3.09 | 43.94 M | $1.91 B |
| 08/28/2026 | $3.41 | $3.22 (-5.57%) | $3.43 | $3.17 | 43.85 M | $1.95 B |
| 08/27/2026 | $3.53 | $3.51 (-0.57%) | $3.77 | $3.47 | 47.88 M | $2.12 B |
| 08/26/2026 | $3.44 | $3.36 (-2.33%) | $3.57 | $3.34 | 25.03 M | $2.03 B |
| 08/25/2026 | $3.30 | $3.51 (6.36%) | $3.55 | $3.27 | 28.80 M | $2.12 B |
| 08/24/2026 | $3.25 | $3.25 (0%) | $3.39 | $3.17 | 31.14 M | $1.97 B |
| 08/21/2026 | $3.50 | $3.32 (-5.14%) | $3.78 | $3.26 | 48.39 M | $2.01 B |
| 08/20/2026 | $3.28 | $3.37 (2.74%) | $3.42 | $3.16 | 38.85 M | $2.04 B |
| 08/19/2026 | $3.24 | $3.25 (0.31%) | $3.43 | $2.96 | 61.94 M | $1.97 B |
| 08/18/2026 | $3.71 | $3.16 (-14.82%) | $3.90 | $3.14 | 73.11 M | $1.91 B |
| 08/17/2026 | $3.69 | $3.77 (2.17%) | $3.92 | $3.63 | 42.05 M | $2.28 B |
| 08/14/2026 | $3.29 | $3.51 (6.69%) | $3.55 | $3.29 | 42.96 M | $2.12 B |
| 08/13/2026 | $3.47 | $3.31 (-4.61%) | $3.67 | $3.29 | 37.63 M | $2.00 B |
| 08/12/2026 | $3.59 | $3.54 (-1.39%) | $3.70 | $3.41 | 43.91 M | $2.14 B |
| 08/11/2026 | $3.53 | $3.29 (-6.8%) | $3.53 | $3.28 | 26.26 M | $1.99 B |
| 08/10/2026 | $3.85 | $3.40 (-11.69%) | $3.87 | $3.38 | 39.05 M | $2.06 B |
| 08/07/2026 | $4.01 | $3.88 (-3.24%) | $4.01 | $3.66 | 26.01 M | $2.35 B |
| 08/06/2026 | $3.79 | $3.82 (0.79%) | $3.96 | $3.71 | 23.46 M | $2.31 B |
| 08/05/2026 | $4.02 | $3.93 (-2.24%) | $4.20 | $3.92 | 21.81 M | $2.37 B |
| 08/04/2026 | $4.26 | $4.11 (-3.52%) | $4.33 | $4.08 | 29.12 M | $2.48 B |
| 08/03/2026 | $3.90 | $4.20 (7.69%) | $4.30 | $3.71 | 29.17 M | $2.53 B |
| 07/31/2026 | $4.31 | $3.97 (-7.89%) | $4.34 | $3.89 | 38.73 M | $2.39 B |
| 07/30/2026 | $3.55 | $4.05 (14.08%) | $4.28 | $3.54 | 66.29 M | $2.44 B |
| 07/29/2026 | $3.70 | $3.18 (-14.05%) | $3.71 | $3.17 | 43.09 M | $1.92 B |
| 07/28/2026 | $3.88 | $3.74 (-3.61%) | $3.88 | $3.54 | 31.22 M | $2.25 B |
| 07/27/2026 | $4.36 | $4.05 (-7.11%) | $4.37 | $3.93 | 24.98 M | $2.44 B |
| 07/24/2026 | $4.81 | $4.26 (-11.43%) | $4.82 | $4.25 | 28.31 M | $2.57 B |
| 07/23/2026 | $4.72 | $4.81 (1.91%) | $5.05 | $4.71 | 30.65 M | $2.90 B |
| 07/22/2026 | $4.51 | $4.69 (3.99%) | $4.91 | $4.51 | 26.57 M | $2.83 B |
| 07/21/2026 | $4.61 | $4.65 (0.87%) | $4.73 | $4.48 | 26.06 M | $2.80 B |
| 07/20/2026 | $4.08 | $4.34 (6.37%) | $4.38 | $4.05 | 28.36 M | $2.62 B |
| 07/17/2026 | $3.73 | $3.95 (5.9%) | $4.10 | $3.64 | 25.35 M | $2.38 B |
| 07/16/2026 | $4.19 | $3.94 (-5.97%) | $4.21 | $3.85 | 34.39 M | $2.37 B |
| 07/15/2026 | $4.53 | $4.35 (-3.97%) | $4.60 | $4.17 | 22.54 M | $2.62 B |
| 07/14/2026 | $4.59 | $4.49 (-2.18%) | $4.75 | $4.42 | 26.19 M | $2.71 B |
| 07/13/2026 | $4.49 | $4.36 (-2.9%) | $4.58 | $4.18 | 23.37 M | $2.63 B |
| 07/10/2026 | $4.90 | $4.65 (-5.1%) | $4.93 | $4.56 | 22.89 M | $2.80 B |
| 07/09/2026 | $4.81 | $4.84 (0.62%) | $5.01 | $4.71 | 34.12 M | $2.92 B |
| 07/08/2026 | $4.32 | $4.56 (5.56%) | $4.62 | $4.30 | 27.74 M | $2.75 B |
| 07/07/2026 | $4.65 | $4.44 (-4.52%) | $4.65 | $4.30 | 35.10 M | $2.68 B |
| 07/06/2026 | $4.76 | $4.84 (1.68%) | $5.10 | $4.72 | 36.90 M | $2.92 B |
| 07/02/2026 | $5.42 | $4.59 (-15.31%) | $5.46 | $4.52 | 49.90 M | $2.77 B |
| 07/01/2026 | $5.47 | $5.38 (-1.65%) | $5.58 | $5.04 | 38.30 M | $3.24 B |
| 06/30/2026 | $5.63 | $5.74 (1.95%) | $5.82 | $5.47 | 33.41 M | $3.46 B |
| 06/29/2026 | $6.05 | $5.78 (-4.46%) | $6.19 | $5.41 | 39.15 M | $3.48 B |
| 06/26/2026 | $5.67 | $6.03 (6.35%) | $6.15 | $5.50 | 122.41 M | $3.63 B |
| 06/25/2026 | $6.34 | $5.87 (-7.41%) | $6.41 | $5.50 | 51.05 M | $3.54 B |
| 06/24/2026 | $6.84 | $6.12 (-10.53%) | $6.90 | $5.85 | 68.67 M | $3.69 B |
| 06/23/2026 | $6.17 | $6.60 (6.97%) | $6.88 | $6.04 | 60.10 M | $3.98 B |
| 06/22/2026 | $6.66 | $6.66 (0%) | $7.37 | $6.58 | 109.64 M | $4.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
