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%
KEYY — Keystone Acquisition Corp. Class A Ordinary Shares
NasdaqKeystone Acquisition Corp. Class A Ordinary Shares
$9.93
-0.02(-0.20%)
- O
- 9.93
- H
- 9.93
- L
- 9.93
- V
- 8.16K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.93
Period Return+0.1%
Period High$10.00
Period Low$9.84
Avg Daily Volume116.8K
Total Trading Days58
KEYY — Historical OHLCV Price & Volume Table
Jun 22, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | $-0.02 | -0.20% | 8,161 | $9.93 | $9.93 $9.93 |
| Oct 2, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.03 | +0.30% | 221 | $9.94 | $9.95 $9.95 |
| Oct 1, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | $-0.03 | -0.30% | 80,977 | $9.94 | $9.92 $9.92 |
| Sep 30, 2026 | $9.92 | $9.95 | $9.92 | $9.95 | +$0.04 | +0.35% | 10,681 | $9.92 | $9.92 $9.95 |
| Sep 28, 2026 | $9.92 | $9.92 | $9.91 | $9.92 | +$0.01 | +0.05% | 1,892 | $9.91 | $9.91 $9.92 |
| Sep 24, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +$0.00 | +0.00% | 50,269 | $9.91 | $9.91 $9.91 |
| Sep 23, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +$0.00 | +0.00% | 57,009 | $9.91 | $9.91 $9.91 |
| Sep 22, 2026 | $9.90 | $9.91 | $9.90 | $9.91 | +$0.00 | +0.00% | 3,663 | $9.91 | $9.90 $9.91 |
| Sep 21, 2026 | $9.90 | $9.91 | $9.90 | $9.91 | +$0.00 | +0.00% | 1,204 | $9.91 | $9.90 $9.91 |
| Sep 18, 2026 | $9.92 | $9.92 | $9.90 | $9.91 | +$0.00 | +0.00% | 775 | $9.91 | $9.90 $9.92 |
| Sep 17, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | $-0.01 | -0.10% | 653,613 | $9.91 | $9.91 $9.91 |
| Sep 16, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.01 | +0.10% | 184 | $9.92 | $9.92 $9.92 |
| Sep 15, 2026 | $9.91 | $9.91 | $9.90 | $9.91 | +$0.00 | +0.00% | 227,654 | $9.91 | $9.90 $9.91 |
| Sep 14, 2026 | $9.92 | $9.92 | $9.91 | $9.91 | +$0.01 | +0.10% | 50,245 | $9.91 | $9.91 $9.92 |
| Sep 10, 2026 | $9.91 | $9.91 | $9.90 | $9.90 | $-0.01 | -0.10% | 52,417 | $9.91 | $9.90 $9.91 |
| Sep 8, 2026 | $9.90 | $9.92 | $9.90 | $9.91 | $-0.01 | -0.10% | 491,570 | $9.90 | $9.90 $9.92 |
| Sep 2, 2026 | $9.90 | $9.92 | $9.90 | $9.92 | +$0.03 | +0.25% | 291,160 | $9.90 | $9.90 $9.92 |
| Sep 1, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | +$0.00 | +0.00% | 500,018 | $9.90 | $9.90 $9.90 |
| Aug 31, 2026 | $9.92 | $9.92 | $9.89 | $9.90 | $-0.01 | -0.05% | 251,871 | $9.89 | $9.89 $9.92 |
| Aug 28, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | +$0.00 | +0.00% | 22,934 | $9.90 | $9.90 $9.90 |
| Aug 27, 2026 | $9.86 | $9.90 | $9.86 | $9.90 | +$0.01 | +0.10% | 10,095 | $9.90 | $9.86 $9.90 |
| Aug 26, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | +$0.01 | +0.10% | 139,032 | $9.89 | $9.89 $9.89 |
| Aug 25, 2026 | $9.86 | $9.89 | $9.86 | $9.88 | $-0.02 | -0.20% | 56,714 | $9.88 | $9.86 $9.89 |
| Aug 24, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | +$0.02 | +0.20% | 509 | $9.91 | $9.90 $9.90 |
| Aug 21, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | +$0.00 | +0.00% | 4,647 | $9.91 | $9.88 $9.88 |
| Aug 18, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | +$0.00 | +0.00% | 1,810 | $9.88 | $9.88 $9.88 |
| Aug 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $-0.01 | -0.09% | 211,485 | $9.88 | $9.88 $9.88 |
| Aug 14, 2026 | $9.90 | $9.90 | $9.89 | $9.89 | +$0.01 | +0.09% | 631 | $9.90 | $9.89 $9.90 |
| Aug 13, 2026 | $9.88 | $9.89 | $9.88 | $9.88 | +$0.01 | +0.10% | 72,490 | $9.88 | $9.88 $9.89 |
| Aug 12, 2026 | $9.88 | $9.88 | $9.86 | $9.87 | +$0.02 | +0.20% | 521,885 | $9.86 | $9.86 $9.88 |