KEEL
KEEL (KEEL)
NASDAQ
$2.08+$0.17 (+8.64%)
Price as of Nov 11, 2026 7:30 PM EST
  • $1.2B
    Market Cap
  • N/A
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -37.38%
    Low Price$1.65
    High Price$2.95
  • 3 Months
    -43.82%
    Low Price$1.65
    High Price$4.15
  • 1 Year
    N/A
    Low Price$1.65
    High Price$6.66
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
1.89
2.01
1.83
1.91
-2.55%
21,766,838
11/09/2026
1.88
2.02
1.81
1.96
+4.81%
37,244,844
11/06/2026
1.80
1.88
1.70
1.87
+13.33%
33,403,672
11/05/2026
1.99
2.03
1.61
1.65
-21.43%
67,001,367
11/05/2026
-$0.10 Earnings
11/04/2026
2.12
2.21
2.05
2.10
-4.11%
41,180,928
11/03/2026
1.93
2.22
1.90
2.19
+15.87%
29,446,051
11/02/2026
2.09
2.09
1.86
1.89
-8.25%
27,593,764
10/30/2026
2.17
2.19
2.02
2.06
-10.82%
33,791,671
10/29/2026
2.34
2.38
2.25
2.31
-4.94%
20,446,502
10/28/2026
2.31
2.43
2.22
2.43
+8.00%
27,755,209
10/27/2026
2.25
2.36
2.19
2.25
+3.21%
26,436,162
10/26/2026
2.12
2.28
2.06
2.18
+0.46%
24,652,875
10/23/2026
2.24
2.28
2.16
2.17
-3.12%
20,240,865
10/22/2026
2.30
2.45
2.23
2.24
-6.67%
25,003,424
10/21/2026
2.46
2.46
2.32
2.40
+2.56%
22,585,318
10/20/2026
2.29
2.45
2.24
2.34
-0.85%
24,424,090
10/19/2026
2.45
2.47
2.31
2.36
+2.16%
20,047,124
10/16/2026
2.50
2.51
2.28
2.31
-10.12%
30,374,368
10/15/2026
2.40
2.58
2.30
2.57
+0.78%
41,990,170
10/14/2026
2.75
2.77
2.51
2.55
-11.15%
40,856,851
10/13/2026
2.82
2.89
2.77
2.87
-2.71%
34,598,401
10/12/2026
3.01
3.04
2.94
2.95
-3.28%
20,020,356
10/09/2026
3.23
3.23
3.02
3.05
-3.17%
31,001,730
10/08/2026
3.27
3.28
3.06
3.15
-5.41%
31,351,952
10/07/2026
3.34
3.39
3.28
3.33
-4.03%
28,515,123
10/06/2026
3.51
3.54
3.39
3.47
+0.58%
23,048,400
10/05/2026
3.60
3.63
3.37
3.45
-4.70%
27,533,727
10/02/2026
3.58
3.75
3.53
3.62
+5.23%
24,845,303
10/01/2026
3.54
3.55
3.37
3.44
-2.55%
25,262,601
09/30/2026
3.71
3.72
3.52
3.53
-1.40%
19,942,550
09/29/2026
3.67
3.70
3.55
3.58
-0.56%
17,318,842
09/28/2026
3.74
3.81
3.59
3.60
-5.26%
20,276,897
09/25/2026
3.97
4.00
3.73
3.80
-2.56%
19,084,927
09/24/2026
3.91
4.07
3.82
3.90
-2.74%
24,364,413
09/23/2026
4.14
4.17
3.99
4.01
-3.37%
23,764,300
09/22/2026
4.00
4.23
3.97
4.15
+1.97%
34,132,931
09/21/2026
4.18
4.19
4.02
4.07
+1.50%
36,285,288
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