Skip to main content
Keel Infrastructure Corp. (KEEL)
NASDAQ: KEEL · Real-Time Price · USD
2.890
-0.250 (-7.96%)
At close: Apr 28, 2026, 4:00 PM EDT
2.890
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:28 PM EDT

Keel Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.013.042.842.902.90-7.64%23,601,196
Apr 27, 20263.323.333.053.143.14-4.56%22,945,838
Apr 24, 20263.503.503.253.293.291.54%40,316,126
Apr 23, 20263.183.553.113.243.246.58%64,190,624
Apr 22, 20262.903.102.903.043.048.57%21,816,884
Apr 21, 20262.942.952.802.802.80-2.78%22,578,042
Apr 20, 20262.882.972.812.882.88-20,342,125
Apr 17, 20262.833.002.782.882.885.11%27,518,337
Apr 16, 20262.842.872.702.742.74-3.52%21,436,747
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
Feb 2, 20262.272.352.242.262.26-3.42%35,618,323
Jan 30, 20262.382.472.282.342.34-4.49%36,520,175
Jan 29, 20262.552.562.402.452.45-5.77%34,656,139
Jan 28, 20262.622.682.512.602.60-33,161,961
Jan 27, 20262.562.662.502.602.600.39%36,833,777
Jan 26, 20262.722.732.582.592.59-5.47%31,524,420
Jan 23, 20262.692.872.602.742.743.01%36,147,017
Jan 22, 20262.762.802.662.662.66-1.12%20,890,104
Jan 21, 20262.712.802.592.692.690.75%34,133,175
Jan 20, 20262.752.812.652.672.67-9.49%46,218,887
Jan 16, 20262.843.042.812.952.953.87%42,431,011
Jan 15, 20262.972.982.812.842.84-3.40%34,091,805
Jan 14, 20263.193.202.912.942.94-5.47%65,971,072
Jan 13, 20263.123.243.043.113.112.64%59,565,889
Jan 12, 20262.783.042.773.033.038.21%48,807,553
Jan 9, 20262.913.012.772.802.80-3.11%38,046,712
Jan 8, 20262.763.042.732.892.893.58%50,180,298
Jan 7, 20262.812.882.762.792.79-2.79%33,016,449
Jan 6, 20262.922.922.712.872.87-0.35%44,126,926
Jan 5, 20262.792.952.682.882.8810.77%55,181,755
Jan 2, 20262.432.652.372.602.6010.64%40,983,810
Dec 31, 20252.392.462.322.352.35-1.26%27,690,462
Dec 30, 20252.482.532.372.382.38-3.25%24,744,009
Dec 29, 20252.442.632.432.462.46-0.81%33,013,502
Dec 26, 20252.692.692.472.482.48-7.12%19,207,145
Dec 24, 20252.622.712.582.672.670.75%12,724,440
Dec 23, 20252.622.732.602.652.65-1.49%24,868,059
Dec 22, 20252.732.812.612.692.696.32%50,057,440
Dec 19, 20252.332.562.332.532.5311.45%51,119,048
Dec 18, 20252.382.502.242.272.27-2.16%47,358,068
Dec 17, 20252.462.602.302.322.32-4.53%51,043,273
Dec 16, 20252.472.592.352.432.43-3.95%45,806,896
Dec 15, 20252.722.742.442.532.53-7.66%55,961,165
Dec 12, 20252.923.002.702.742.74-6.80%37,730,418
Dec 11, 20252.882.962.792.942.94-32,319,769
Dec 10, 20252.983.062.892.942.94-2.33%41,627,779
Dec 9, 20252.873.162.843.013.013.44%47,702,469
Dec 8, 20252.943.022.832.912.91-0.34%35,728,683
Dec 5, 20253.043.052.872.922.92-5.81%48,072,331
Dec 4, 20253.053.172.983.103.10-0.32%55,037,633
Dec 3, 20253.133.132.943.113.110.32%74,056,851