2m 2m 2m 2m 2m 2m 2m
KEEL (KEEL)
NASDAQ
$4.06+$0.04 (+1.12%)
Price as of Sep 21, 2026 1:28 PM EDT- $2.5BMarket Cap
- N/A1-Year Change
- Information Technology ServicesIndustry
KEEL (KEEL)
$4.06+$0.04 (+1.12%)
- 1 Month+26.90%Low Price$3.07High Price$4.01
- 3 Months-36.25%Low Price$3.07High Price$6.60
- 1 YearN/ALow Price$2.04High Price$6.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/18/2026 | 3.73 | 4.09 | 3.64 | 4.01 | +11.08% | 67,825,150 |
09/17/2026 | 3.62 | 3.75 | 3.48 | 3.61 | +6.18% | 43,522,088 |
09/16/2026 | 3.34 | 3.51 | 3.30 | 3.40 | +3.66% | 37,462,883 |
09/15/2026 | 3.42 | 3.44 | 3.24 | 3.28 | -4.93% | 22,395,588 |
09/14/2026 | 3.30 | 3.53 | 3.28 | 3.45 | -3.36% | 27,447,971 |
09/11/2026 | 3.48 | 3.72 | 3.47 | 3.57 | +3.78% | 27,374,139 |
09/10/2026 | 3.58 | 3.63 | 3.44 | 3.44 | -7.28% | 26,618,779 |
09/09/2026 | 3.72 | 3.86 | 3.63 | 3.71 | -0.54% | 32,706,426 |
09/08/2026 | 3.54 | 3.90 | 3.52 | 3.73 | +7.49% | 43,844,121 |
09/04/2026 | 3.30 | 3.48 | 3.30 | 3.47 | +3.58% | 31,928,253 |
09/03/2026 | 3.15 | 3.39 | 3.07 | 3.35 | +7.72% | 37,227,853 |
09/02/2026 | 3.03 | 3.17 | 2.99 | 3.11 | +1.30% | 26,488,784 |
09/01/2026 | 3.04 | 3.16 | 3.01 | 3.07 | -2.54% | 22,713,928 |
08/31/2026 | 3.20 | 3.22 | 3.09 | 3.15 | -2.17% | 43,945,278 |
08/28/2026 | 3.41 | 3.43 | 3.17 | 3.22 | -8.26% | 43,852,379 |
08/27/2026 | 3.53 | 3.77 | 3.47 | 3.51 | +4.46% | 47,879,743 |
08/26/2026 | 3.44 | 3.57 | 3.34 | 3.36 | -4.27% | 25,032,516 |
08/25/2026 | 3.30 | 3.55 | 3.27 | 3.51 | +8.00% | 28,799,760 |
08/24/2026 | 3.25 | 3.39 | 3.17 | 3.25 | -2.11% | 31,139,196 |
08/21/2026 | 3.50 | 3.78 | 3.26 | 3.32 | -1.48% | 48,387,505 |
08/20/2026 | 3.28 | 3.42 | 3.16 | 3.37 | +3.69% | 38,899,401 |
08/19/2026 | 3.24 | 3.43 | 2.96 | 3.25 | +2.85% | 61,937,000 |
08/18/2026 | 3.71 | 3.90 | 3.14 | 3.16 | -16.18% | 73,111,352 |
08/17/2026 | 3.69 | 3.92 | 3.63 | 3.77 | +7.41% | 42,052,133 |
08/14/2026 | 3.29 | 3.55 | 3.29 | 3.51 | +6.04% | 42,959,010 |
08/13/2026 | 3.47 | 3.67 | 3.29 | 3.31 | -6.50% | 37,628,275 |
08/12/2026 | 3.59 | 3.70 | 3.41 | 3.54 | +7.60% | 44,198,926 |
08/11/2026 | 3.53 | 3.53 | 3.28 | 3.29 | -3.24% | 26,265,186 |
08/10/2026 | 3.85 | 3.87 | 3.38 | 3.40 | -12.37% | 39,047,237 |
08/10/2026 |
-$0.11 Earnings | |||||
08/07/2026 | 4.01 | 4.01 | 3.66 | 3.88 | +1.57% | 26,007,342 |
08/06/2026 | 3.79 | 3.96 | 3.71 | 3.82 | -2.80% | 23,460,461 |
08/05/2026 | 4.02 | 4.20 | 3.92 | 3.93 | -4.38% | 21,809,241 |
08/04/2026 | 4.26 | 4.33 | 4.08 | 4.11 | -2.14% | 29,115,230 |
08/03/2026 | 3.90 | 4.30 | 3.71 | 4.20 | +5.79% | 29,734,501 |
07/31/2026 | 4.31 | 4.34 | 3.89 | 3.97 | -1.98% | 38,669,122 |
07/30/2026 | 3.55 | 4.28 | 3.54 | 4.05 | +27.36% | 66,292,693 |
07/29/2026 | 3.70 | 3.71 | 3.17 | 3.18 | -14.86% | 43,091,602 |
07/28/2026 | 3.88 | 3.88 | 3.54 | 3.74 | -7.78% | 31,223,060 |
07/27/2026 | 4.36 | 4.37 | 3.93 | 4.05 | -4.93% | 24,978,631 |
07/24/2026 | 4.81 | 4.82 | 4.25 | 4.26 | -11.43% | 28,850,644 |
07/23/2026 | 4.72 | 5.05 | 4.71 | 4.81 | +2.56% | 30,645,612 |
07/22/2026 | 4.51 | 4.91 | 4.51 | 4.69 | +0.86% | 26,566,957 |
07/21/2026 | 4.61 | 4.73 | 4.48 | 4.65 | +7.14% | 26,064,037 |
07/20/2026 | 4.08 | 4.38 | 4.05 | 4.34 | +9.87% | 28,356,442 |
07/17/2026 | 3.73 | 4.10 | 3.64 | 3.95 | +0.38% | 25,349,590 |
07/16/2026 | 4.19 | 4.21 | 3.85 | 3.94 | -9.54% | 34,386,938 |
07/15/2026 | 4.53 | 4.60 | 4.17 | 4.35 | -3.12% | 22,552,484 |
07/14/2026 | 4.59 | 4.75 | 4.42 | 4.49 | +2.98% | 25,789,925 |
07/13/2026 | 4.49 | 4.58 | 4.18 | 4.36 | -6.24% | 23,374,690 |
07/10/2026 | 4.90 | 4.93 | 4.56 | 4.65 | -3.93% | 22,887,808 |
07/09/2026 | 4.81 | 5.01 | 4.71 | 4.84 | +6.14% | 34,122,414 |
07/08/2026 | 4.32 | 4.62 | 4.30 | 4.56 | +2.70% | 27,737,900 |
07/07/2026 | 4.65 | 4.65 | 4.30 | 4.44 | -8.26% | 35,098,437 |
07/06/2026 | 4.76 | 5.10 | 4.72 | 4.84 | +5.45% | 36,898,347 |
07/02/2026 | 5.42 | 5.46 | 4.52 | 4.59 | -14.68% | 49,962,299 |
07/01/2026 | 5.47 | 5.58 | 5.04 | 5.38 | -6.27% | 38,285,447 |
06/30/2026 | 5.63 | 5.82 | 5.47 | 5.74 | -0.69% | 33,411,973 |
06/29/2026 | 6.05 | 6.19 | 5.41 | 5.78 | -4.15% | 39,153,622 |
06/26/2026 | 5.67 | 6.15 | 5.50 | 6.03 | +2.73% | 122,414,619 |
06/25/2026 | 6.34 | 6.41 | 5.50 | 5.87 | -4.08% | 51,052,590 |
06/24/2026 | 6.84 | 6.90 | 5.85 | 6.12 | -7.27% | 68,674,961 |
06/23/2026 | 6.17 | 6.88 | 6.04 | 6.60 | -0.90% | 60,104,781 |
06/22/2026 | 6.66 | 7.37 | 6.58 | 6.66 | +5.88% | 109,698,564 |
06/18/2026 | 6.28 | 6.37 | 5.94 | 6.29 | +5.36% | 87,302,077 |
06/17/2026 | 5.96 | 6.42 | 5.92 | 5.97 | +0.17% | 65,911,541 |
06/16/2026 | 5.58 | 6.32 | 5.53 | 5.96 | +5.30% | 64,073,051 |
06/15/2026 | 5.98 | 6.04 | 5.55 | 5.66 | +1.25% | 41,521,789 |
06/12/2026 | 5.55 | 6.06 | 5.51 | 5.59 | +1.27% | 54,856,395 |
06/11/2026 | 5.28 | 5.57 | 5.04 | 5.52 | +5.14% | 48,527,357 |
06/10/2026 | 5.39 | 5.72 | 5.22 | 5.25 | -3.14% | 50,719,551 |
06/09/2026 | 5.89 | 6.36 | 5.17 | 5.42 | -4.24% | 99,368,706 |
06/08/2026 | 5.39 | 5.80 | 5.25 | 5.66 | +10.33% | 72,159,296 |
06/05/2026 | 5.30 | 5.44 | 4.81 | 5.13 | -13.49% | 114,112,351 |
06/04/2026 | 5.83 | 6.18 | 5.66 | 5.93 | -3.58% | 51,879,291 |
06/03/2026 | 6.08 | 6.45 | 5.97 | 6.15 | +0.16% | 46,551,501 |
06/02/2026 | 6.12 | 6.45 | 6.03 | 6.14 | +0.66% | 47,432,130 |
06/01/2026 | 5.58 | 6.21 | 5.40 | 6.10 | +7.39% | 48,868,904 |
05/29/2026 | 5.58 | 5.87 | 5.25 | 5.68 | +1.07% | 41,894,102 |
05/28/2026 | 5.38 | 5.74 | 5.28 | 5.62 | +2.09% | 33,709,525 |
05/27/2026 | 5.17 | 5.60 | 5.00 | 5.51 | +7.31% | 53,668,908 |
05/26/2026 | 5.10 | 5.33 | 5.00 | 5.13 | +6.65% | 46,538,073 |
05/22/2026 | 4.66 | 5.03 | 4.57 | 4.81 | +3.66% | 40,226,291 |
05/21/2026 | 4.24 | 4.70 | 4.17 | 4.64 | +9.69% | 39,482,483 |
05/20/2026 | 4.27 | 4.35 | 4.11 | 4.23 | +0.48% | 27,432,656 |
05/19/2026 | 4.06 | 4.25 | 3.89 | 4.21 | +0.72% | 26,567,999 |
05/18/2026 | 4.55 | 4.65 | 3.96 | 4.18 | -4.78% | 42,810,200 |
05/15/2026 | 4.38 | 4.49 | 4.21 | 4.39 | -4.77% | 32,856,960 |
05/14/2026 | 4.08 | 4.66 | 4.05 | 4.61 | +11.08% | 49,002,733 |
05/13/2026 | 4.11 | 4.29 | 3.84 | 4.15 | +1.97% | 32,462,552 |
05/12/2026 | 4.15 | 4.21 | 3.76 | 4.07 | -5.35% | 33,189,802 |
05/11/2026 | 3.58 | 4.50 | 3.56 | 4.30 | +8.31% | 61,837,862 |
05/11/2026 |
-$0.21 Earnings | |||||
05/08/2026 | 4.06 | 4.16 | 3.83 | 3.97 | -1.00% | 31,757,335 |
05/07/2026 | 3.94 | 4.11 | 3.74 | 4.01 | -2.67% | 40,270,100 |
05/06/2026 | 3.69 | 4.19 | 3.64 | 4.12 | +16.71% | 62,901,840 |
05/05/2026 | 3.32 | 3.56 | 3.24 | 3.53 | +8.62% | 32,238,093 |
05/04/2026 | 3.10 | 3.28 | 3.09 | 3.25 | +5.18% | 24,272,072 |
05/01/2026 | 3.10 | 3.16 | 3.03 | 3.09 | +1.98% | 20,843,581 |
04/30/2026 | 2.86 | 3.06 | 2.82 | 3.03 | +10.58% | 31,622,382 |