MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEEL — Keel Infrastructure Corp. Common Stock
NasdaqKeel Infrastructure Corp. Common Stock
$3.45
-0.17(-4.70%)
- O
- 3.60
- H
- 3.63
- L
- 3.37
- V
- 27.04M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.45
Period Return+87.5%
Period High$7.37
Period Low$1.80
Avg Daily Volume38.98M
Total Trading Days131
KEEL — Historical OHLCV Price & Volume Table
Mar 30, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.60 | $3.63 | $3.37 | $3.45 | $-0.17 | -4.70% | 27,038,254 | $3.43 | $3.37 $3.63 |
| Oct 2, 2026 | $3.58 | $3.75 | $3.53 | $3.62 | +$0.18 | +5.23% | 24,845,304 | $3.62 | $3.53 $3.75 |
| Oct 1, 2026 | $3.54 | $3.55 | $3.37 | $3.44 | $-0.09 | -2.55% | 25,262,951 | $3.43 | $3.37 $3.55 |
| Sep 30, 2026 | $3.71 | $3.72 | $3.52 | $3.53 | $-0.05 | -1.40% | 19,942,551 | $3.57 | $3.52 $3.72 |
| Sep 29, 2026 | $3.67 | $3.70 | $3.55 | $3.58 | $-0.02 | -0.56% | 17,321,642 | $3.60 | $3.55 $3.70 |
| Sep 28, 2026 | $3.74 | $3.81 | $3.59 | $3.60 | $-0.20 | -5.26% | 20,276,898 | $3.65 | $3.59 $3.81 |
| Sep 25, 2026 | $3.97 | $4.00 | $3.73 | $3.80 | $-0.10 | -2.56% | 19,084,927 | $3.80 | $3.73 $4.00 |
| Sep 24, 2026 | $3.91 | $4.07 | $3.82 | $3.90 | $-0.11 | -2.74% | 24,364,514 | $3.92 | $3.82 $4.07 |
| Sep 23, 2026 | $4.14 | $4.17 | $3.99 | $4.01 | $-0.14 | -3.37% | 23,764,301 | $4.05 | $3.99 $4.17 |
| Sep 22, 2026 | $4.00 | $4.23 | $3.97 | $4.15 | +$0.08 | +1.97% | 34,133,233 | $4.15 | $3.97 $4.23 |
| Sep 21, 2026 | $4.18 | $4.19 | $4.02 | $4.07 | +$0.06 | +1.50% | 36,285,788 | $4.08 | $4.02 $4.19 |
| Sep 18, 2026 | $3.73 | $4.09 | $3.64 | $4.01 | +$0.40 | +11.08% | 67,825,150 | $3.92 | $3.64 $4.09 |
| Sep 17, 2026 | $3.62 | $3.75 | $3.48 | $3.61 | +$0.21 | +6.18% | 43,522,088 | $3.63 | $3.48 $3.75 |
| Sep 16, 2026 | $3.34 | $3.51 | $3.30 | $3.40 | +$0.12 | +3.66% | 37,462,884 | $3.40 | $3.30 $3.51 |
| Sep 15, 2026 | $3.42 | $3.44 | $3.24 | $3.28 | $-0.17 | -4.93% | 22,129,367 | $3.32 | $3.24 $3.44 |
| Sep 14, 2026 | $3.30 | $3.53 | $3.28 | $3.45 | $-0.12 | -3.36% | 27,327,394 | $3.44 | $3.28 $3.53 |
| Sep 11, 2026 | $3.48 | $3.72 | $3.47 | $3.57 | +$0.13 | +3.78% | 27,374,140 | $3.62 | $3.47 $3.72 |
| Sep 10, 2026 | $3.58 | $3.63 | $3.44 | $3.44 | $-0.27 | -7.28% | 26,618,783 | $3.52 | $3.44 $3.63 |
| Sep 9, 2026 | $3.72 | $3.86 | $3.63 | $3.71 | $-0.02 | -0.54% | 32,706,438 | $3.71 | $3.63 $3.86 |
| Sep 8, 2026 | $3.54 | $3.90 | $3.52 | $3.73 | +$0.26 | +7.49% | 43,933,728 | $3.75 | $3.52 $3.90 |
| Sep 4, 2026 | $3.30 | $3.48 | $3.30 | $3.47 | +$0.12 | +3.58% | 31,853,097 | $3.41 | $3.30 $3.48 |
| Sep 3, 2026 | $3.15 | $3.39 | $3.07 | $3.35 | +$0.24 | +7.72% | 37,227,854 | $3.30 | $3.07 $3.39 |
| Sep 2, 2026 | $3.03 | $3.17 | $2.99 | $3.11 | +$0.04 | +1.30% | 25,855,582 | $3.09 | $2.99 $3.17 |
| Sep 1, 2026 | $3.04 | $3.16 | $3.01 | $3.07 | $-0.08 | -2.54% | 22,713,928 | $3.08 | $3.01 $3.16 |
| Aug 31, 2026 | $3.20 | $3.22 | $3.09 | $3.15 | $-0.07 | -2.17% | 43,945,278 | $3.14 | $3.09 $3.22 |
| Aug 28, 2026 | $3.41 | $3.43 | $3.17 | $3.22 | $-0.29 | -8.26% | 43,852,379 | $3.26 | $3.17 $3.43 |
| Aug 27, 2026 | $3.53 | $3.77 | $3.47 | $3.51 | +$0.15 | +4.46% | 47,879,743 | $3.59 | $3.47 $3.77 |
| Aug 26, 2026 | $3.44 | $3.57 | $3.34 | $3.36 | $-0.15 | -4.27% | 25,032,516 | $3.42 | $3.34 $3.57 |
| Aug 25, 2026 | $3.30 | $3.55 | $3.27 | $3.51 | +$0.26 | +8.00% | 28,799,760 | $3.46 | $3.27 $3.55 |
| Aug 24, 2026 | $3.25 | $3.39 | $3.17 | $3.25 | $-0.07 | -2.11% | 31,139,196 | $3.29 | $3.17 $3.39 |