KELYA(KELYA)
KELYA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $15.22 | $15.50 | $15.04 | $15.38 | 428,265 |
| 7/17/2026 | $15.30 | $15.89 | $15.19 | $15.32 | 399,900 |
| 7/16/2026 | $14.52 | $15.52 | $14.52 | $15.41 | 459,159 |
| 7/15/2026 | $14.01 | $14.57 | $14.00 | $14.33 | 282,409 |
| 7/14/2026 | $14.25 | $14.25 | $13.92 | $14.07 | 281,021 |
| 7/13/2026 | $13.63 | $14.34 | $13.63 | $14.31 | 305,800 |
| 7/10/2026 | $13.60 | $13.63 | $13.43 | $13.55 | 204,700 |
| 7/9/2026 | $13.20 | $13.47 | $13.06 | $13.44 | 231,941 |
| 7/8/2026 | $13.46 | $13.46 | $13.20 | $13.32 | 286,400 |
| 7/7/2026 | $13.29 | $13.78 | $13.29 | $13.51 | 515,500 |
| 7/6/2026 | $12.98 | $13.06 | $12.71 | $12.96 | 373,636 |
| 7/2/2026 | $13.10 | $13.24 | $12.95 | $13.08 | 264,700 |
| 7/1/2026 | $12.28 | $13.30 | $12.20 | $13.11 | 424,071 |
| 6/30/2026 | $12.72 | $12.73 | $12.27 | $12.28 | 394,110 |
| 6/29/2026 | $12.73 | $12.97 | $12.50 | $12.85 | 530,128 |
| 6/26/2026 | $11.84 | $12.90 | $11.71 | $12.73 | 1.11M |
| 6/25/2026 | $11.79 | $11.99 | $11.67 | $11.85 | 441,247 |
| 6/24/2026 | $11.39 | $11.69 | $11.34 | $11.63 | 344,101 |
| 6/23/2026 | $10.88 | $11.49 | $10.88 | $11.36 | 361,300 |
| 6/22/2026 | $11.26 | $11.41 | $10.84 | $11.01 | 571,070 |
| 6/18/2026 | $11.49 | $11.51 | $11.19 | $11.36 | 1.09M |
| 6/17/2026 | $11.38 | $11.64 | $11.26 | $11.40 | 427,500 |
| 6/16/2026 | $11.69 | $11.75 | $11.26 | $11.45 | 386,100 |
| 6/15/2026 | $12.04 | $12.04 | $11.60 | $11.62 | 320,116 |
| 6/12/2026 | $12.05 | $12.22 | $11.87 | $12.04 | 210,545 |
| 6/11/2026 | $11.69 | $12.14 | $11.58 | $12.04 | 329,900 |
| 6/10/2026 | $11.71 | $11.93 | $11.69 | $11.72 | 262,400 |
| 6/9/2026 | $11.87 | $12.12 | $11.61 | $11.71 | 326,730 |
| 6/8/2026 | $11.81 | $12.07 | $11.68 | $11.88 | 420,229 |
| 6/5/2026 | $12.00 | $12.16 | $11.71 | $11.77 | 308,843 |
| 6/4/2026 | $11.47 | $11.91 | $11.47 | $11.86 | 337,938 |
| 6/3/2026 | $11.48 | $11.48 | $11.24 | $11.36 | 557,540 |
| 6/2/2026 | $12.03 | $12.08 | $11.51 | $11.55 | 351,900 |
| 6/1/2026 | $11.56 | $12.21 | $11.50 | $12.01 | 531,181 |
| 5/29/2026 | $11.58 | $11.85 | $11.37 | $11.62 | 541,400 |
| 5/28/2026 | $11.22 | $11.69 | $11.22 | $11.66 | 645,328 |
| 5/27/2026 | $10.82 | $11.26 | $10.82 | $11.24 | 408,332 |
| 5/26/2026 | $10.66 | $10.89 | $10.60 | $10.81 | 389,900 |
| 5/22/2026 | $10.69 | $10.86 | $10.65 | $10.66 | 336,796 |
| 5/21/2026 | $10.20 | $10.68 | $10.11 | $10.67 | 740,206 |
| 5/20/2026 | $10.15 | $10.43 | $10.09 | $10.29 | 1.45M |
| 5/19/2026 | $9.73 | $9.82 | $9.50 | $9.70 | 704,018 |
| 5/18/2026 | $9.47 | $9.83 | $9.36 | $9.69 | 584,334 |
| 5/15/2026 | $9.80 | $9.94 | $9.38 | $9.60 | 683,900 |
| 5/14/2026 | $9.81 | $10.00 | $9.66 | $9.81 | 364,500 |
| 5/13/2026 | $9.75 | $9.82 | $9.48 | $9.77 | 645,536 |
| 5/12/2026 | $9.74 | $9.89 | $9.54 | $9.84 | 515,435 |
| 5/11/2026 | $9.88 | $9.93 | $9.64 | $9.75 | 496,706 |
| 5/8/2026 | $9.70 | $10.05 | $9.58 | $9.87 | 579,836 |
| 5/7/2026 | $9.52 | $9.95 | $8.89 | $9.70 | 745,136 |
| 5/6/2026 | $9.84 | $9.87 | $9.70 | $9.79 | 440,546 |
| 5/5/2026 | $9.81 | $9.84 | $9.68 | $9.81 | 279,700 |
| 5/4/2026 | $9.63 | $9.89 | $9.61 | $9.75 | 529,840 |
| 5/1/2026 | $9.75 | $9.95 | $9.65 | $9.65 | 483,119 |
| 4/30/2026 | $9.75 | $9.87 | $9.66 | $9.76 | 336,800 |
| 4/29/2026 | $9.81 | $9.86 | $9.68 | $9.77 | 295,025 |
| 4/28/2026 | $9.59 | $10.06 | $9.59 | $9.88 | 331,211 |
| 4/27/2026 | $9.60 | $9.78 | $9.54 | $9.59 | 238,100 |
| 4/24/2026 | $9.38 | $9.63 | $9.36 | $9.61 | 222,608 |
| 4/23/2026 | $9.55 | $9.83 | $9.34 | $9.46 | 390,600 |
| 4/22/2026 | $9.50 | $9.61 | $9.38 | $9.56 | 262,100 |