KELTF(KELTF)
KELTF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $7.85 | $7.89 | $7.85 | $7.89 | 100 |
| 10/12/2026 | $7.72 | $7.72 | $7.72 | $7.72 | 60 |
| 10/9/2026 | $7.72 | $7.72 | $7.72 | $7.72 | 60 |
| 10/8/2026 | $7.67 | $7.72 | $7.61 | $7.72 | 32,016 |
| 10/7/2026 | $7.67 | $7.67 | $7.67 | $7.67 | 116,010 |
| 10/6/2026 | $7.38 | $7.60 | $7.37 | $7.60 | 35,400 |
| 10/5/2026 | $7.25 | $7.58 | $7.25 | $7.58 | 2,800 |
| 10/2/2026 | $7.17 | $7.17 | $7.17 | $7.17 | 600 |
| 10/1/2026 | $7.21 | $7.21 | $7.15 | $7.17 | 52,700 |
| 9/30/2026 | $7.36 | $7.36 | $7.36 | $7.36 | 8,031 |
| 9/29/2026 | $7.22 | $7.22 | $7.22 | $7.22 | 11,147 |
| 9/28/2026 | $7.57 | $7.57 | $7.50 | $7.57 | 25,700 |
| 9/25/2026 | $7.45 | $7.55 | $7.45 | $7.55 | 31,608 |
| 9/24/2026 | $7.59 | $7.66 | $7.59 | $7.61 | 84,400 |
| 9/23/2026 | $7.50 | $7.53 | $7.50 | $7.53 | 53,925 |
| 9/22/2026 | $7.53 | $7.53 | $7.39 | $7.39 | 6,100 |
| 9/21/2026 | $7.80 | $7.80 | $7.80 | $7.80 | 40,800 |
| 9/18/2026 | $8.00 | $8.00 | $8.00 | $8.00 | 76,317 |
| 9/17/2026 | $7.87 | $7.99 | $7.86 | $7.99 | 116,237 |
| 9/16/2026 | $7.92 | $7.98 | $7.92 | $7.98 | 173,500 |
| 9/15/2026 | $7.93 | $8.16 | $7.93 | $8.01 | 138,000 |
| 9/14/2026 | $8.19 | $8.19 | $7.76 | $7.87 | 128,100 |
| 9/11/2026 | $7.37 | $7.68 | $7.37 | $7.67 | 93,900 |
| 9/10/2026 | $7.50 | $7.50 | $7.46 | $7.46 | 95,500 |
| 9/9/2026 | $7.65 | $7.65 | $7.52 | $7.52 | 68,806 |
| 9/8/2026 | $7.65 | $7.65 | $7.65 | $7.65 | 34,100 |
| 9/4/2026 | $7.38 | $7.43 | $7.38 | $7.43 | 138,500 |
| 9/3/2026 | $7.75 | $7.75 | $7.54 | $7.54 | 81,500 |
| 9/2/2026 | $7.69 | $7.75 | $7.69 | $7.75 | 12,900 |
| 9/1/2026 | $7.67 | $7.67 | $7.67 | $7.67 | 3,500 |
| 8/31/2026 | $7.86 | $7.93 | $7.62 | $7.62 | 9,741 |
| 8/28/2026 | $7.73 | $7.74 | $7.70 | $7.72 | 38,637 |
| 8/27/2026 | $7.84 | $7.87 | $7.81 | $7.87 | 218,600 |
| 8/26/2026 | $7.53 | $7.80 | $7.53 | $7.68 | 18,439 |
| 8/25/2026 | $7.59 | $7.60 | $7.50 | $7.50 | 116,335 |
| 8/24/2026 | $7.27 | $7.49 | $7.27 | $7.49 | 170,944 |
| 8/21/2026 | $7.44 | $7.44 | $7.44 | $7.44 | 213,118 |
| 8/20/2026 | $7.26 | $7.74 | $7.12 | $7.27 | 9,300 |
| 8/19/2026 | $6.99 | $7.07 | $6.99 | $7.03 | 27,700 |
| 8/18/2026 | $6.97 | $6.97 | $6.96 | $6.96 | 29,100 |
| 8/17/2026 | $7.73 | $7.73 | $6.88 | $6.89 | 16,709 |
| 8/14/2026 | $6.80 | $6.80 | $6.80 | $6.80 | 15,988 |
| 8/13/2026 | $6.95 | $6.95 | $6.76 | $6.80 | 89,326 |
| 8/12/2026 | $6.90 | $6.91 | $6.82 | $6.82 | 36,100 |
| 8/11/2026 | $6.86 | $6.93 | $6.86 | $6.91 | 64,035 |
| 8/10/2026 | $6.86 | $6.93 | $6.86 | $6.93 | 49,600 |
| 8/7/2026 | $6.93 | $6.94 | $6.79 | $6.80 | 14,503 |
| 8/6/2026 | $6.75 | $6.90 | $6.75 | $6.84 | 77,546 |
| 8/5/2026 | $6.70 | $6.72 | $6.67 | $6.69 | 17,624 |
| 8/4/2026 | $7.09 | $7.09 | $7.09 | $7.09 | 100 |
| 8/3/2026 | $7.09 | $7.09 | $7.09 | $7.09 | 200 |
| 7/31/2026 | $7.12 | $7.12 | $7.10 | $7.10 | 13,500 |
| 7/30/2026 | $6.91 | $6.91 | $6.91 | $6.91 | 6,531 |
| 7/29/2026 | $6.87 | $6.87 | $6.87 | $6.87 | 370 |
| 7/28/2026 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 7/27/2026 | $7.18 | $7.18 | $6.87 | $6.87 | 195,234 |
| 7/24/2026 | $7.17 | $7.18 | $7.17 | $7.17 | 73,927 |
| 7/23/2026 | $7.35 | $7.38 | $7.33 | $7.33 | 37,700 |
| 7/22/2026 | $7.11 | $7.11 | $7.10 | $7.10 | 6,000 |
| 7/21/2026 | $6.83 | $6.83 | $6.79 | $6.79 | 110,300 |
| 7/20/2026 | $6.70 | $6.87 | $6.70 | $6.80 | 8,401 |
| 7/17/2026 | $6.88 | $6.88 | $6.66 | $6.66 | 106,542 |
| 7/16/2026 | $6.80 | $6.80 | $6.80 | $6.80 | 35,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
