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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.63 | $6.64 (0.15%) | $7.37 | $6.58 | 102.14 M | $4.00 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 |
| 05/06/2026 | $3.69 | $4.12 (11.65%) | $4.19 | $3.64 | 62.90 M | $2.48 B |
| 05/05/2026 | $3.32 | $3.53 (6.33%) | $3.56 | $3.24 | 32.24 M | $2.13 B |
| 05/04/2026 | $3.10 | $3.25 (4.84%) | $3.28 | $3.09 | 24.27 M | $1.96 B |
| 05/01/2026 | $3.10 | $3.09 (-0.32%) | $3.16 | $3.03 | 20.84 M | $1.86 B |
| 04/30/2026 | $2.86 | $3.03 (5.94%) | $3.06 | $2.82 | 31.62 M | $1.83 B |
| 04/29/2026 | $2.86 | $2.74 (-4.2%) | $2.89 | $2.70 | 21.00 M | $1.65 B |
| 04/28/2026 | $3.01 | $2.89 (-3.99%) | $3.04 | $2.84 | 24.08 M | $1.74 B |
| 04/27/2026 | $3.32 | $3.14 (-5.42%) | $3.33 | $3.05 | 23.29 M | $1.89 B |
| 04/24/2026 | $3.50 | $3.29 (-6%) | $3.50 | $3.25 | 40.87 M | $1.98 B |
| 04/23/2026 | $3.18 | $3.24 (1.89%) | $3.55 | $3.11 | 64.68 M | $1.95 B |
| 04/22/2026 | $2.90 | $3.04 (4.83%) | $3.10 | $2.90 | 22.44 M | $1.83 B |
| 04/21/2026 | $2.94 | $2.80 (-4.76%) | $2.95 | $2.80 | 23.26 M | $1.69 B |
| 04/20/2026 | $2.88 | $2.88 (0%) | $2.97 | $2.81 | 20.86 M | $1.74 B |
| 04/17/2026 | $2.83 | $2.88 (1.77%) | $3.00 | $2.78 | 27.94 M | $1.74 B |
| 04/16/2026 | $2.84 | $2.74 (-3.52%) | $2.87 | $2.70 | 21.78 M | $1.65 B |
| 04/15/2026 | $2.88 | $2.84 (-1.39%) | $2.91 | $2.75 | 28.42 M | $1.71 B |
| 04/14/2026 | $2.42 | $2.84 (17.36%) | $2.89 | $2.42 | 52.18 M | $1.71 B |
| 04/13/2026 | $2.09 | $2.35 (12.44%) | $2.36 | $2.07 | 37.26 M | $1.42 B |
| 04/10/2026 | $2.10 | $2.14 (1.9%) | $2.17 | $2.09 | 19.73 M | $1.29 B |
| 04/09/2026 | $2.09 | $2.10 (0.48%) | $2.16 | $2.04 | 24.36 M | $1.27 B |
| 04/08/2026 | $2.16 | $2.11 (-2.31%) | $2.18 | $2.06 | 39.66 M | $1.27 B |
| 04/07/2026 | $2.06 | $2.04 (-0.97%) | $2.12 | $2.01 | 24.56 M | $1.23 B |
| 04/06/2026 | $2.07 | $2.16 (4.35%) | $2.16 | $2.00 | 15.39 M | $1.30 B |
| 04/02/2026 | $1.88 | $1.98 (5.32%) | $1.99 | $1.84 | 37.31 M | $1.19 B |
| 04/01/2026 | $1.99 | $1.98 (-0.5%) | $2.03 | $1.93 | 42.56 M | $1.19 B |
| 03/31/2026 | $1.86 | $1.95 (4.84%) | $1.98 | $1.86 | 50.01 M | $1.18 B |
| 03/30/2026 | $2.00 | $1.84 (-8%) | $2.00 | $1.80 | 38.90 M | $1.11 B |
| 03/27/2026 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.88 | 30.76 M | $1.18 B |
| 03/26/2026 | $2.16 | $2.05 (-5.09%) | $2.25 | $2.03 | 36.71 M | $1.24 B |
| 03/25/2026 | $2.27 | $2.21 (-2.64%) | $2.35 | $2.19 | 41.46 M | $1.33 B |
| 03/24/2026 | $2.30 | $2.21 (-3.91%) | $2.34 | $2.16 | 26.07 M | $1.33 B |
| 03/23/2026 | $2.22 | $2.31 (4.05%) | $2.37 | $2.22 | 27.81 M | $1.39 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.
