Get the Stockscreener App
4.59
14.68%
-0.79
After Hours:
4.59
Keel Infrastructure Corp Stock (KEEL) Price History
The historical daily chart and data for Keel Infrastructure Corp stock (KEEL), show that the latest closing stock price as of July 02, 2026, is $4.59.
- Keel Infrastructure Corp all-time high stock price is $7.37, occurred on June 22, 2026.
- The lowest Keel Infrastructure Corp stock price recorded was $2.005 on April 07, 2026. Since then, Keel Infrastructure Corp's stock price has risen over 128.93% to $4.59 now.
- The 52-week high stock price for KEEL is $7.37, representing a 60.57% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for KEEL is $2.005, indicating a -56.32% decrease from the current share price, occurred on April 07, 2026.
The table below shows more information about KEEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2026 | $5.46 | $4.52 | $0.94 | 49,501,462.0 | -14.68% |
| Jul 01, 2026 | $5.58 | $5.04 | $0.54 | 38,079,820.0 | -6.27% |
| Jun 30, 2026 | $5.82 | $5.47 | $0.35 | 33,257,081.0 | -0.69% |
| Jun 29, 2026 | $6.19 | $5.41 | $0.78 | 38,844,779.0 | -4.15% |
| Jun 26, 2026 | $6.15 | $5.50 | $0.65 | 122,252,023.0 | +2.73% |
| Jun 25, 2026 | $6.41 | $5.50 | $0.915 | 50,674,162.0 | -4.08% |
| Jun 24, 2026 | $6.90 | $5.85 | $1.05 | 67,699,327.0 | -7.27% |
| Jun 23, 2026 | $6.88 | $6.04 | $0.835 | 59,449,377.0 | -0.90% |
| Jun 22, 2026 | $7.37 | $6.58 | $0.79 | 109,070,595.0 | +5.88% |
| Jun 18, 2026 | $6.37 | $5.94 | $0.4277 | 87,055,385.0 | +5.36% |
| Jun 17, 2026 | $6.42 | $5.92 | $0.4999 | 65,494,035.0 | +0.17% |
| Jun 16, 2026 | $6.32 | $5.53 | $0.79 | 63,436,361.0 | +5.30% |
| Jun 15, 2026 | $6.04 | $5.55 | $0.49 | 41,038,488.0 | +1.25% |
| Jun 12, 2026 | $6.06 | $5.51 | $0.55 | 54,330,135.0 | +1.27% |
| Jun 11, 2026 | $5.57 | $5.04 | $0.53 | 48,296,144.0 | +5.14% |
| Jun 10, 2026 | $5.72 | $5.22 | $0.50 | 50,050,305.0 | -3.14% |
| Jun 09, 2026 | $6.36 | $5.17 | $1.19 | 98,565,977.0 | -4.24% |
| Jun 08, 2026 | $5.80 | $5.25 | $0.55 | 71,859,943.0 | +10.33% |
| Jun 05, 2026 | $5.44 | $4.81 | $0.63 | 112,765,777.0 | -13.49% |
| Jun 04, 2026 | $6.18 | $5.66 | $0.5199 | 49,282,138.0 | -3.58% |
| Jun 03, 2026 | $6.45 | $5.97 | $0.48 | 44,991,884.0 | +0.16% |
Keel Infrastructure Corp Stock (KEEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Keel Infrastructure Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Keel Infrastructure Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Keel Infrastructure Corp Stock (KEEL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $5.58 | $4.52 | $1.06 | 137,082,744.0 | -20.03% |
| Jun, 2026 | $7.37 | $4.81 | $2.56 | 1,362,086,236.0 | +1.06% |
| May, 2026 | $5.87 | $3.03 | $2.84 | 758,738,501.0 | +87.46% |
| Apr, 2026 | $3.55 | $2.00 | $1.54 | 541,868,099.0 | +0.00% |
1.54%
3.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):