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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.01 | $3.80 (-5.36%) | $4.01 | $3.67 | 6.74 M | |
| 08/06/2026 | $3.79 | $3.82 (0.79%) | $3.96 | $3.71 | 23.46 M | $2.30 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 |
| 06/18/2026 | $6.28 | $6.29 (0.16%) | $6.37 | $5.94 | 87.30 M | $3.79 B |
| 06/17/2026 | $5.96 | $5.97 (0.17%) | $6.42 | $5.92 | 65.91 M | $3.60 B |
| 06/16/2026 | $5.58 | $5.96 (6.81%) | $6.32 | $5.53 | 64.07 M | $3.59 B |
| 06/15/2026 | $5.98 | $5.66 (-5.35%) | $6.04 | $5.55 | 41.52 M | $3.41 B |
| 06/12/2026 | $5.55 | $5.59 (0.72%) | $6.06 | $5.51 | 54.76 M | $3.37 B |
| 06/11/2026 | $5.28 | $5.52 (4.55%) | $5.57 | $5.04 | 48.53 M | $3.33 B |
| 06/10/2026 | $5.39 | $5.25 (-2.6%) | $5.72 | $5.22 | 50.72 M | $3.16 B |
| 06/09/2026 | $5.89 | $5.42 (-7.98%) | $6.36 | $5.17 | 96.81 M | $3.27 B |
| 06/08/2026 | $5.39 | $5.66 (5.01%) | $5.80 | $5.25 | 71.91 M | $3.41 B |
| 06/05/2026 | $5.30 | $5.13 (-3.21%) | $5.44 | $4.81 | 113.71 M | $3.09 B |
| 06/04/2026 | $5.83 | $5.93 (1.72%) | $6.18 | $5.66 | 51.88 M | $3.57 B |
| 06/03/2026 | $6.08 | $6.15 (1.15%) | $6.45 | $5.97 | 46.57 M | $3.71 B |
| 06/02/2026 | $6.12 | $6.14 (0.33%) | $6.45 | $6.03 | 47.43 M | $3.70 B |
| 06/01/2026 | $5.58 | $6.10 (9.32%) | $6.21 | $5.40 | 48.87 M | $3.68 B |
| 05/29/2026 | $5.58 | $5.68 (1.79%) | $5.87 | $5.25 | 41.89 M | $3.42 B |
| 05/28/2026 | $5.38 | $5.62 (4.46%) | $5.74 | $5.28 | 33.71 M | $3.39 B |
| 05/27/2026 | $5.17 | $5.51 (6.58%) | $5.60 | $5.00 | 53.67 M | $3.32 B |
| 05/26/2026 | $5.10 | $5.13 (0.59%) | $5.33 | $5.00 | 46.54 M | $3.09 B |
| 05/22/2026 | $4.66 | $4.81 (3.22%) | $5.03 | $4.57 | 40.11 M | $2.90 B |
| 05/21/2026 | $4.24 | $4.64 (9.43%) | $4.70 | $4.17 | 39.52 M | $2.80 B |
| 05/20/2026 | $4.26 | $4.23 (-0.7%) | $4.35 | $4.11 | 27.43 M | $2.55 B |
| 05/19/2026 | $4.06 | $4.21 (3.69%) | $4.25 | $3.89 | 26.57 M | $2.54 B |
| 05/18/2026 | $4.55 | $4.18 (-8.13%) | $4.65 | $3.96 | 42.81 M | $2.52 B |
| 05/15/2026 | $4.38 | $4.39 (0.23%) | $4.49 | $4.21 | 32.86 M | $2.65 B |
| 05/14/2026 | $4.08 | $4.61 (12.99%) | $4.66 | $4.05 | 49.00 M | $2.78 B |
| 05/13/2026 | $4.11 | $4.15 (0.97%) | $4.29 | $3.84 | 32.46 M | $2.50 B |
| 05/12/2026 | $4.15 | $4.07 (-1.93%) | $4.21 | $3.76 | 33.19 M | $2.45 B |
| 05/11/2026 | $3.58 | $4.30 (20.11%) | $4.50 | $3.56 | 61.84 M | $2.59 B |
| 05/08/2026 | $4.06 | $3.97 (-2.22%) | $4.16 | $3.83 | 31.76 M | $2.39 B |
| 05/07/2026 | $3.94 | $4.01 (1.78%) | $4.11 | $3.74 | 40.27 M | $2.42 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.
