Skip to main content
Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
6.03
+0.16 (2.73%)
At close: Jun 26, 2026, 4:00 PM EDT
6.01
-0.02 (-0.33%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Keel Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.676.155.506.036.032.73%121,028,130
Jun 25, 20266.346.415.505.875.87-4.08%50,594,773
Jun 24, 20266.846.905.856.126.12-7.27%68,405,194
Jun 23, 20266.176.886.046.606.60-0.90%60,104,781
Jun 22, 20266.667.376.586.666.665.88%109,643,489
Jun 18, 20266.286.375.946.296.295.36%87,302,077
Jun 17, 20265.966.425.925.975.970.17%65,911,541
Jun 16, 20265.586.325.535.965.965.30%64,073,051
Jun 15, 20265.986.045.555.665.661.25%41,521,789
Jun 12, 20265.556.065.515.595.591.27%54,755,195
Jun 11, 20265.285.575.045.525.525.14%48,527,357
Jun 10, 20265.395.725.225.255.25-3.14%50,719,551
Jun 9, 20265.896.365.175.425.42-4.24%96,808,906
Jun 8, 20265.395.805.255.665.6610.33%71,913,781
Jun 5, 20265.305.444.815.135.13-13.49%113,713,051
Jun 4, 20265.836.185.665.935.93-3.58%51,879,291
Jun 3, 20266.086.455.976.156.150.16%46,569,444
Jun 2, 20266.126.456.036.146.140.66%47,432,130
Jun 1, 20265.586.215.406.106.107.39%48,868,904
May 29, 20265.585.875.255.685.681.07%41,894,102
May 28, 20265.385.745.285.625.622.09%33,709,525
May 27, 20265.175.605.005.515.517.31%53,668,908
May 26, 20265.105.335.005.135.136.65%46,538,074
May 22, 20264.665.034.574.814.813.66%40,109,691
May 21, 20264.244.704.174.644.649.69%39,518,005
May 20, 20264.274.354.114.234.230.48%27,432,656
May 19, 20264.064.253.894.214.210.72%26,567,999
May 18, 20264.554.653.964.184.18-4.78%42,810,200
May 15, 20264.384.494.214.394.39-4.77%32,856,960
May 14, 20264.084.664.054.614.6111.08%49,002,733
May 13, 20264.114.293.844.154.151.97%32,462,552
May 12, 20264.154.213.764.074.07-5.35%33,189,802
May 11, 20263.584.503.564.304.308.31%61,837,762
May 8, 20264.064.163.833.973.97-1.00%31,757,335
May 7, 20263.944.113.744.014.01-2.67%40,270,100
May 6, 20263.694.193.644.124.1216.71%62,901,840
May 5, 20263.323.563.243.533.538.62%32,238,093
May 4, 20263.103.283.093.253.255.18%24,272,072
May 1, 20263.103.163.033.093.091.98%20,843,581
Apr 30, 20262.863.062.823.033.0310.58%31,622,382
Apr 29, 20262.862.892.702.742.74-5.19%20,998,795
Apr 28, 20263.013.042.842.892.89-7.96%24,080,916
Apr 27, 20263.323.333.053.143.14-4.56%23,288,961
Apr 24, 20263.503.503.253.293.291.54%40,870,962
Apr 23, 20263.183.553.113.243.246.58%64,682,962
Apr 22, 20262.903.102.903.043.048.57%22,437,729
Apr 21, 20262.942.952.802.802.80-2.78%23,255,603
Apr 20, 20262.882.972.812.882.88-20,860,306
Apr 17, 20262.833.002.782.882.885.11%27,941,129
Apr 16, 20262.842.872.702.742.74-3.52%21,781,022
Apr 15, 20262.882.912.752.842.84-28,423,951
Apr 14, 20262.422.892.422.842.8420.85%52,183,074
Apr 13, 20262.092.362.072.352.359.81%37,262,256
Apr 10, 20262.102.172.092.142.141.90%19,731,753
Apr 9, 20262.092.162.042.102.10-0.47%24,360,056
Apr 8, 20262.162.182.062.112.113.43%39,657,497
Apr 7, 20262.062.122.012.042.04-5.56%24,556,744
Apr 6, 20262.072.162.002.162.169.09%15,393,002
Apr 2, 20261.881.991.841.981.98-36,901,897
Apr 1, 20261.992.031.931.981.981.54%42,560,803
Mar 31, 20261.861.981.861.951.955.98%50,013,404
Mar 30, 20262.002.001.801.841.84-5.64%38,902,275
Mar 27, 20262.002.011.881.951.95-4.88%30,762,024
Mar 26, 20262.162.252.032.052.05-7.24%36,713,328
Mar 25, 20262.272.352.192.212.21-41,456,637
Mar 24, 20262.302.342.162.212.21-4.33%26,071,545
Mar 23, 20262.222.372.222.312.316.45%27,813,385
Mar 20, 20262.352.412.152.172.17-9.21%46,038,824
Mar 19, 20262.242.402.172.392.393.02%37,668,565
Mar 18, 20262.332.412.272.322.32-2.11%27,128,746
Mar 17, 20262.232.412.232.372.374.87%33,983,052
Mar 16, 20262.362.392.182.262.260.89%32,982,831
Mar 13, 20262.282.362.182.242.240.90%30,916,993
Mar 12, 20262.192.262.142.222.22-0.89%25,645,888
Mar 11, 20262.192.342.192.242.243.70%37,598,254
Mar 10, 20262.132.272.122.162.162.37%26,580,053
Mar 9, 20262.032.121.972.112.113.43%30,562,041
Mar 6, 20262.122.142.002.042.04-8.11%29,174,840
Mar 5, 20262.192.302.122.222.22-0.89%26,896,763
Mar 4, 20262.092.302.092.242.2412.56%35,474,953
Mar 3, 20262.052.081.941.991.99-7.44%30,223,984
Mar 2, 20262.142.242.112.152.15-2.27%35,923,234
Feb 27, 20262.252.262.132.202.20-5.58%23,118,925
Feb 26, 20262.302.362.252.332.330.87%27,352,509
Feb 25, 20262.292.402.262.312.315.00%44,904,422
Feb 24, 20261.992.211.992.202.207.84%31,800,437
Feb 23, 20261.972.071.942.042.040.49%24,260,591
Feb 20, 20262.072.162.032.032.03-2.40%25,308,462
Feb 19, 20262.032.101.952.082.080.97%22,779,284
Feb 18, 20262.082.172.042.062.06-1.90%21,577,688
Feb 17, 20262.092.132.012.102.10-1.87%27,322,017
Feb 13, 20262.122.222.052.142.143.38%37,908,491
Feb 12, 20262.172.192.012.072.07-4.61%32,583,580
Feb 11, 20262.232.252.122.172.17-1.36%30,855,490
Feb 10, 20262.242.292.182.202.20-2.65%34,987,067
Feb 9, 20262.052.302.042.262.265.61%49,771,050
Feb 6, 20261.912.181.882.142.1425.51%59,238,906
Feb 5, 20261.901.981.681.711.71-16.01%53,288,513
Feb 4, 20262.272.291.942.032.03-11.74%48,203,942
Feb 3, 20262.302.402.182.302.301.77%39,195,458