Keel Infrastructure Stock Price History
NASDAQ: KEELFinanceFinance: Consumer ServicesUSD
3.05-0.10 (-3.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KEEL price history at a glance
The price history for Keel Infrastructure (KEEL) on this page begins on August 12, 2019, when the stock closed at $0.905; it most recently closed at $3.05 on October 5, 2026. The highest price in this record is $10.00, reached on December 28, 2020; the latest close is 69.5% below that peak. Across the 6 complete calendar years in the table, KEEL finished higher in 4 and lower in 2. Its best year was 2023 (+561.4%) and its worst was 2022 (-91.3%).
Over roughly 7 years the share price changed +237.0%, a 18.5% compound annual price return (excluding dividends). In the last 12 months alone, KEEL has lost 27.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $10.00
- Date of high
- Dec 28, 2020
- Low since 2019
- $0.214
- Date of low
- Oct 5, 2020
- 52-week high
- $7.37
- 52-week low
- $1.68
- Last close
- $3.05
KEEL returns
1 week
-15.75%
1 month
-17.79%
3 months
-34.41%
6 months
+42.52%
Year to date
+29.79%
1 year
-27.38%
3 years
+222.07%
5 years
-43.31%
KEEL price return, excluding dividends.
KEEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.05 | +17.31% |
| 2025 | 2.60 | +51.16% |
| 2024 | 1.72 | -40.89% |
| 2023 | 2.91 | +561.36% |
| 2022 | 0.44 | -91.29% |
| 2021 | 5.05 | +165.79% |
| 2020 | 1.90 | +397.38% |
| 2019* | 0.382 | -57.79% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
KEEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.23 | 3.23 | 3.02 | 3.05 | -3.17% | |
| 3.27 | 3.28 | 3.06 | 3.15 | -5.41% | |
| 3.34 | 3.39 | 3.28 | 3.33 | -4.03% | |
| 3.51 | 3.54 | 3.39 | 3.47 | +0.58% | |
| 3.60 | 3.63 | 3.37 | 3.45 | -4.70% | |
| 3.58 | 3.75 | 3.53 | 3.62 | +5.23% | |
| 3.54 | 3.55 | 3.37 | 3.44 | -2.55% | |
| 3.71 | 3.72 | 3.52 | 3.53 | -1.40% | |
| 3.67 | 3.70 | 3.55 | 3.58 | -0.56% | |
| 3.74 | 3.81 | 3.59 | 3.60 | -5.26% | |
| 3.97 | 4.00 | 3.73 | 3.80 | -2.56% | |
| 3.91 | 4.07 | 3.82 | 3.90 | -2.74% | |
| 4.14 | 4.17 | 3.99 | 4.01 | -3.37% | |
| 4.00 | 4.23 | 3.97 | 4.15 | +1.97% | |
| 4.18 | 4.19 | 4.02 | 4.07 | +1.50% | |
| 3.73 | 4.09 | 3.64 | 4.01 | +11.08% | |
| 3.62 | 3.75 | 3.48 | 3.61 | +6.18% | |
| 3.34 | 3.51 | 3.30 | 3.40 | +3.66% | |
| 3.42 | 3.44 | 3.24 | 3.28 | -4.93% | |
| 3.30 | 3.53 | 3.28 | 3.45 | -3.36% | |
| 3.48 | 3.72 | 3.47 | 3.57 | +3.78% | |
| 3.58 | 3.63 | 3.44 | 3.44 | -7.28% | |
| 3.72 | 3.86 | 3.63 | 3.71 | -0.54% | |
| 3.54 | 3.90 | 3.52 | 3.73 | +7.49% | |
| 3.30 | 3.48 | 3.30 | 3.47 | +3.58% | |
| 3.15 | 3.39 | 3.07 | 3.35 | +7.72% | |
| 3.03 | 3.17 | 2.99 | 3.11 | +1.30% | |
| 3.04 | 3.16 | 3.01 | 3.07 | -2.54% | |
| 3.20 | 3.22 | 3.09 | 3.15 | -2.17% | |
| 3.41 | 3.43 | 3.17 | 3.22 | -8.26% | |
| 3.53 | 3.77 | 3.47 | 3.51 | +4.46% | |
| 3.44 | 3.57 | 3.34 | 3.36 | -4.27% | |
| 3.30 | 3.55 | 3.27 | 3.51 | +8.00% | |
| 3.25 | 3.39 | 3.17 | 3.25 | -2.11% | |
| 3.50 | 3.78 | 3.26 | 3.32 | -1.48% | |
| 3.28 | 3.42 | 3.16 | 3.37 | +3.69% | |
| 3.24 | 3.43 | 2.96 | 3.25 | +2.85% | |
| 3.71 | 3.90 | 3.14 | 3.16 | -16.18% | |
| 3.69 | 3.92 | 3.63 | 3.77 | +7.41% | |
| 3.29 | 3.55 | 3.29 | 3.51 | +6.04% | |
| 3.47 | 3.67 | 3.29 | 3.31 | -6.50% | |
| 3.59 | 3.70 | 3.41 | 3.54 | +7.60% | |
| 3.53 | 3.53 | 3.28 | 3.29 | -3.24% | |
| 3.85 | 3.87 | 3.38 | 3.40 | -12.37% | |
| 4.01 | 4.01 | 3.66 | 3.88 | +1.57% | |
| 3.79 | 3.96 | 3.71 | 3.82 | -2.80% | |
| 4.02 | 4.20 | 3.92 | 3.93 | -4.38% | |
| 4.26 | 4.33 | 4.08 | 4.11 | -2.14% | |
| 3.90 | 4.30 | 3.71 | 4.20 | +5.79% | |
| 4.31 | 4.34 | 3.89 | 3.97 | -1.98% | |
| 3.55 | 4.28 | 3.54 | 4.05 | +27.36% | |
| 3.70 | 3.71 | 3.17 | 3.18 | -14.86% | |
| 3.88 | 3.88 | 3.54 | 3.74 | -7.78% | |
| 4.36 | 4.37 | 3.93 | 4.05 | -4.93% | |
| 4.81 | 4.82 | 4.25 | 4.26 | -11.43% | |
| 4.72 | 5.05 | 4.71 | 4.81 | +2.56% | |
| 4.51 | 4.91 | 4.51 | 4.69 | +0.86% | |
| 4.61 | 4.73 | 4.48 | 4.65 | +7.14% | |
| 4.08 | 4.38 | 4.05 | 4.34 | +9.87% | |
| 3.73 | 4.10 | 3.64 | 3.95 | +0.38% | |
| 4.19 | 4.21 | 3.85 | 3.94 | -9.54% | |
| 4.53 | 4.60 | 4.17 | 4.35 | -3.12% | |
| 4.59 | 4.75 | 4.42 | 4.49 | +2.98% | |
| 4.49 | 4.58 | 4.18 | 4.36 | -6.24% | |
| 4.90 | 4.93 | 4.56 | 4.65 | -3.93% | |
| 4.81 | 5.01 | 4.71 | 4.84 | +6.14% | |
| 4.32 | 4.62 | 4.30 | 4.56 | +2.70% | |
| 4.65 | 4.65 | 4.30 | 4.44 | -8.26% | |
| 4.76 | 5.10 | 4.72 | 4.84 | +5.45% | |
| 5.42 | 5.46 | 4.52 | 4.59 | -14.68% | |
| 5.47 | 5.58 | 5.04 | 5.38 | -6.27% | |
| 5.63 | 5.82 | 5.47 | 5.74 | -0.69% | |
| 6.05 | 6.19 | 5.41 | 5.78 | -4.15% | |
| 5.67 | 6.15 | 5.50 | 6.03 | +2.73% | |
| 6.34 | 6.41 | 5.50 | 5.87 | -4.08% | |
| 6.84 | 6.90 | 5.85 | 6.12 | -7.27% | |
| 6.17 | 6.88 | 6.04 | 6.60 | -0.90% | |
| 6.66 | 7.37 | 6.58 | 6.66 | +5.88% | |
| 6.28 | 6.37 | 5.94 | 6.29 | +5.36% | |
| 5.96 | 6.42 | 5.92 | 5.97 | +0.17% | |
| 5.58 | 6.32 | 5.53 | 5.96 | +5.30% | |
| 5.98 | 6.04 | 5.55 | 5.66 | +1.25% | |
| 5.55 | 6.06 | 5.51 | 5.59 | +1.27% | |
| 5.28 | 5.57 | 5.04 | 5.52 | +5.14% | |
| 5.39 | 5.72 | 5.22 | 5.25 | -3.14% | |
| 5.89 | 6.36 | 5.17 | 5.42 | -4.24% | |
| 5.39 | 5.80 | 5.25 | 5.66 | +10.33% | |
| 5.30 | 5.44 | 4.81 | 5.13 | -13.49% | |
| 5.83 | 6.18 | 5.66 | 5.93 | -3.58% | |
| 6.08 | 6.45 | 5.97 | 6.15 | +0.16% | |
| 6.12 | 6.45 | 6.03 | 6.14 | +0.66% | |
| 5.58 | 6.21 | 5.40 | 6.10 | +7.39% | |
| 5.58 | 5.87 | 5.25 | 5.68 | +1.07% | |
| 5.38 | 5.74 | 5.28 | 5.62 | +2.09% | |
| 5.17 | 5.60 | 5.00 | 5.51 | +7.31% | |
| 5.10 | 5.33 | 5.00 | 5.13 | +6.65% | |
| 4.66 | 5.03 | 4.57 | 4.81 | +3.66% | |
| 4.24 | 4.70 | 4.17 | 4.64 | +9.69% | |
| 4.27 | 4.35 | 4.11 | 4.23 | +0.48% | |
| 4.06 | 4.25 | 3.89 | 4.21 | +0.72% | |
| 4.55 | 4.65 | 3.96 | 4.18 | -4.78% | |
| 4.38 | 4.49 | 4.21 | 4.39 | -4.77% | |
| 4.08 | 4.66 | 4.05 | 4.61 | +11.08% | |
| 4.11 | 4.29 | 3.84 | 4.15 | +1.97% | |
| 4.15 | 4.21 | 3.76 | 4.07 | -5.35% | |
| 3.58 | 4.50 | 3.56 | 4.30 | +8.31% | |
| 4.06 | 4.16 | 3.83 | 3.97 | -1.00% | |
| 3.94 | 4.11 | 3.74 | 4.01 | -2.67% | |
| 3.69 | 4.19 | 3.64 | 4.12 | +16.71% | |
| 3.32 | 3.56 | 3.24 | 3.53 | +8.62% | |
| 3.10 | 3.28 | 3.09 | 3.25 | +5.18% | |
| 3.10 | 3.16 | 3.03 | 3.09 | +1.98% | |
| 2.86 | 3.06 | 2.82 | 3.03 | +10.58% | |
| 2.86 | 2.89 | 2.70 | 2.74 | -5.19% | |
| 3.01 | 3.04 | 2.84 | 2.89 | -7.96% | |
| 3.32 | 3.33 | 3.05 | 3.14 | -4.56% | |
| 3.50 | 3.50 | 3.25 | 3.29 | +1.54% | |
| 3.18 | 3.55 | 3.11 | 3.24 | +6.58% | |
| 2.90 | 3.10 | 2.90 | 3.04 | +8.57% | |
| 2.94 | 2.95 | 2.80 | 2.80 | -2.78% | |
| 2.88 | 2.97 | 2.81 | 2.88 | 0.00% | |
| 2.83 | 3.00 | 2.78 | 2.88 | +5.11% | |
| 2.84 | 2.87 | 2.70 | 2.74 | -3.52% | |
| 2.88 | 2.91 | 2.75 | 2.84 | 0.00% | |
| 2.42 | 2.89 | 2.42 | 2.84 | +20.85% | |
| 2.09 | 2.36 | 2.07 | 2.35 | +9.81% | |
| 2.10 | 2.17 | 2.09 | 2.14 | +1.90% | |
| 2.09 | 2.16 | 2.04 | 2.10 | -0.47% | |
| 2.16 | 2.18 | 2.06 | 2.11 | +3.43% | |
| 2.06 | 2.12 | 2.01 | 2.04 | -5.56% | |
| 2.07 | 2.16 | 2.00 | 2.16 | +9.09% | |
| 1.88 | 1.99 | 1.84 | 1.98 | 0.00% | |
| 1.99 | 2.03 | 1.93 | 1.98 | +1.54% | |
| 1.86 | 1.98 | 1.86 | 1.95 | +5.98% | |
| 2.00 | 2.00 | 1.80 | 1.84 | -5.64% | |
| 2.00 | 2.01 | 1.88 | 1.95 | -4.88% | |
| 2.16 | 2.25 | 2.03 | 2.05 | -7.24% | |
| 2.27 | 2.35 | 2.19 | 2.21 | 0.00% | |
| 2.30 | 2.34 | 2.16 | 2.21 | -4.33% | |
| 2.22 | 2.37 | 2.22 | 2.31 | +6.45% | |
| 2.35 | 2.41 | 2.15 | 2.17 | -9.21% | |
| 2.24 | 2.40 | 2.17 | 2.39 | +3.02% | |
| 2.33 | 2.41 | 2.27 | 2.32 | -2.11% | |
| 2.23 | 2.41 | 2.23 | 2.37 | +4.87% | |
| 2.36 | 2.39 | 2.18 | 2.26 | +0.89% | |
| 2.28 | 2.36 | 2.18 | 2.24 | +0.90% | |
| 2.19 | 2.26 | 2.14 | 2.22 | -0.89% | |
| 2.19 | 2.34 | 2.19 | 2.24 | +3.70% | |
| 2.13 | 2.27 | 2.12 | 2.16 | +2.37% | |
| 2.03 | 2.12 | 1.97 | 2.11 | +3.43% | |
| 2.12 | 2.14 | 2.00 | 2.04 | -8.11% | |
| 2.19 | 2.30 | 2.12 | 2.22 | -0.89% | |
| 2.09 | 2.30 | 2.09 | 2.24 | +12.56% | |
| 2.05 | 2.08 | 1.94 | 1.99 | -7.44% | |
| 2.14 | 2.24 | 2.11 | 2.15 | -2.27% | |
| 2.25 | 2.26 | 2.13 | 2.20 | -5.58% | |
| 2.30 | 2.36 | 2.25 | 2.33 | +0.87% | |
| 2.29 | 2.40 | 2.26 | 2.31 | +5.00% | |
| 1.99 | 2.21 | 1.99 | 2.20 | +7.84% | |
| 1.97 | 2.07 | 1.94 | 2.04 | +0.49% | |
| 2.07 | 2.16 | 2.03 | 2.03 | -2.40% | |
| 2.03 | 2.10 | 1.95 | 2.08 | +0.97% | |
| 2.08 | 2.17 | 2.04 | 2.06 | -1.90% | |
| 2.09 | 2.13 | 2.01 | 2.10 | -1.87% | |
| 2.12 | 2.22 | 2.05 | 2.14 | +3.38% | |
| 2.17 | 2.19 | 2.01 | 2.07 | -4.61% | |
| 2.23 | 2.25 | 2.12 | 2.17 | -1.36% | |
| 2.24 | 2.29 | 2.18 | 2.20 | -2.65% | |
| 2.05 | 2.30 | 2.04 | 2.26 | +5.61% | |
| 1.91 | 2.18 | 1.88 | 2.14 | +25.51% | |
| 1.90 | 1.98 | 1.68 | 1.71 | -16.01% | |
| 2.27 | 2.29 | 1.94 | 2.03 | -11.74% | |
| 2.30 | 2.40 | 2.18 | 2.30 | +1.77% | |
| 2.27 | 2.35 | 2.24 | 2.26 | -3.42% | |
| 2.38 | 2.47 | 2.28 | 2.34 | -4.49% | |
| 2.55 | 2.56 | 2.40 | 2.45 | -5.77% | |
| 2.62 | 2.68 | 2.51 | 2.60 | 0.00% | |
| 2.56 | 2.66 | 2.50 | 2.60 | +0.39% | |
| 2.72 | 2.73 | 2.58 | 2.59 | -5.47% | |
| 2.69 | 2.87 | 2.60 | 2.74 | +3.01% | |
| 2.76 | 2.80 | 2.66 | 2.66 | -1.12% | |
| 2.71 | 2.80 | 2.59 | 2.69 | +0.75% | |
| 2.75 | 2.81 | 2.65 | 2.67 | -9.49% | |
| 2.84 | 3.04 | 2.81 | 2.95 | +3.87% | |
| 2.97 | 2.98 | 2.81 | 2.84 | -3.40% | |
| 3.19 | 3.20 | 2.91 | 2.94 | -5.47% | |
| 3.12 | 3.24 | 3.04 | 3.11 | +2.64% | |
| 2.78 | 3.04 | 2.77 | 3.03 | +8.21% | |
| 2.91 | 3.01 | 2.77 | 2.80 | -3.11% | |
| 2.76 | 3.04 | 2.73 | 2.89 | +3.58% | |
| 2.81 | 2.88 | 2.76 | 2.79 | -2.79% | |
| 2.92 | 2.92 | 2.71 | 2.87 | -0.35% | |
| 2.79 | 2.95 | 2.68 | 2.88 | +10.77% | |
| 2.43 | 2.65 | 2.37 | 2.60 | +10.64% | |
| 2.39 | 2.46 | 2.32 | 2.35 | -1.26% | |
| 2.48 | 2.53 | 2.37 | 2.38 | -3.25% | |
| 2.44 | 2.63 | 2.43 | 2.46 | -0.81% | |
| 2.69 | 2.69 | 2.47 | 2.48 | -7.12% | |
| 2.62 | 2.71 | 2.58 | 2.67 | +0.75% | |
| 2.62 | 2.73 | 2.60 | 2.65 | -1.49% | |
| 2.73 | 2.81 | 2.61 | 2.69 | +6.32% | |
| 2.33 | 2.56 | 2.33 | 2.53 | +11.45% | |
| 2.38 | 2.50 | 2.24 | 2.27 | -2.16% | |
| 2.46 | 2.60 | 2.30 | 2.32 | -4.53% | |
| 2.47 | 2.59 | 2.35 | 2.43 | -3.95% | |
| 2.72 | 2.74 | 2.44 | 2.53 | -7.66% | |
| 2.92 | 3.00 | 2.70 | 2.74 | -6.80% | |
| 2.88 | 2.96 | 2.79 | 2.94 | 0.00% | |
| 2.98 | 3.06 | 2.89 | 2.94 | -2.33% | |
| 2.87 | 3.16 | 2.84 | 3.01 | +3.44% | |
| 2.94 | 3.02 | 2.83 | 2.91 | -0.34% | |
| 3.04 | 3.05 | 2.87 | 2.92 | -5.81% | |
| 3.05 | 3.17 | 2.98 | 3.10 | -0.32% | |
| 3.13 | 3.13 | 2.94 | 3.11 | +0.32% | |
| 3.40 | 3.49 | 3.10 | 3.10 | -5.49% | |
| 3.23 | 3.35 | 3.16 | 3.28 | -5.75% | |
| 3.38 | 3.57 | 3.24 | 3.48 | +12.26% | |
| 2.85 | 3.13 | 2.74 | 3.10 | +11.91% | |
| 2.76 | 2.79 | 2.61 | 2.77 | -0.72% | |
| 2.45 | 2.80 | 2.45 | 2.79 | +14.81% | |
| 2.54 | 2.63 | 2.31 | 2.43 | -6.54% | |
| 2.75 | 2.95 | 2.58 | 2.60 | 0.00% | |
| 2.82 | 2.83 | 2.52 | 2.60 | -5.45% | |
| 2.58 | 2.81 | 2.58 | 2.75 | +3.00% | |
| 2.52 | 2.72 | 2.46 | 2.67 | +3.49% | |
| 2.42 | 2.68 | 2.38 | 2.58 | -0.77% | |
| 2.74 | 3.07 | 2.56 | 2.60 | -17.98% | |
| 3.43 | 3.46 | 3.03 | 3.17 | -5.93% | |
| 3.47 | 3.55 | 3.31 | 3.37 | -5.87% | |
| 3.92 | 3.93 | 3.42 | 3.58 | -2.19% | |
| 3.45 | 3.67 | 3.29 | 3.66 | -0.81% | |
| 4.00 | 4.02 | 3.67 | 3.69 | -9.11% | |
| 3.98 | 4.10 | 3.86 | 4.06 | +5.73% | |
| 3.82 | 4.14 | 3.68 | 3.84 | -6.57% | |
| 4.22 | 4.55 | 3.97 | 4.11 | +3.53% | |
| 4.13 | 4.19 | 3.82 | 3.97 | -2.22% | |
| 4.02 | 4.28 | 3.92 | 4.06 | -4.69% | |
| 4.28 | 4.51 | 4.09 | 4.26 | -0.93% | |
| 4.47 | 4.67 | 4.26 | 4.30 | -5.29% | |
| 4.88 | 4.89 | 4.41 | 4.54 | -1.52% | |
| 4.67 | 4.77 | 4.47 | 4.61 | +10.68% | |
| 4.01 | 4.24 | 3.94 | 4.17 | +5.71% | |
| 4.10 | 4.50 | 3.70 | 3.94 | -12.25% | |
| 4.75 | 4.87 | 4.37 | 4.49 | -9.84% | |
| 5.41 | 5.41 | 4.84 | 4.98 | -0.60% | |
| 4.71 | 5.15 | 4.60 | 5.01 | -5.11% | |
| 5.98 | 6.04 | 5.21 | 5.28 | -18.39% | |
| 6.24 | 6.60 | 5.75 | 6.47 | +9.85% | |
| 5.37 | 6.20 | 4.69 | 5.89 | +9.28% | |
| 4.75 | 5.42 | 4.41 | 5.39 | +28.33% | |
| 4.40 | 5.10 | 4.09 | 4.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KEEL chart for longer ranges.