Keel Infrastructure Corp.
KEELNASDAQTechnology● Active
$5.13
$-0.80(-13.49%)
Market Cap$3.1B
P/E Ratio—
52W High$6.45
52W Low$2
Keel Infrastructure Corp.（KEEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
keel · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.36
Nov 10, 2021
-45.2% from here
5-Year Low5Y
$0.3760
Dec 27, 2022
+1.3K% from low
IPO Priceadj.
$0.9050
Aug 16, 2019
+466.9% since IPO
1 Year Ago
$0.9238
Jun 9, 2025
+455.3% in 1Y
5 Years Ago
$4.25
Jun 8, 2021
+20.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KEEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.30 | $5.44 | $4.81 | $5.13 | $5.13 | 113.7M | -3.21% |
| Jun 4, 2026 | $5.83 | $6.18 | $5.66 | $5.93 | $5.93 | 51.9M | +1.72% |
| Jun 3, 2026 | $6.08 | $6.45 | $5.97 | $6.15 | $6.15 | 46.6M | +1.15% |
| Jun 2, 2026 | $6.12 | $6.45 | $6.03 | $6.14 | $6.14 | 47.4M | +0.33% |
| Jun 1, 2026 | $5.58 | $6.21 | $5.40 | $6.10 | $6.10 | 48.9M | +9.32% |
| May 29, 2026 | $5.58 | $5.87 | $5.25 | $5.68 | $5.68 | 41.9M | +1.79% |
| May 28, 2026 | $5.38 | $5.74 | $5.28 | $5.62 | $5.62 | 33.7M | +4.46% |
| May 27, 2026 | $5.17 | $5.60 | $5.00 | $5.51 | $5.51 | 53.7M | +6.58% |
| May 26, 2026 | $5.10 | $5.33 | $5.00 | $5.13 | $5.13 | 46.5M | +0.59% |
| May 22, 2026 | $4.66 | $5.03 | $4.57 | $4.81 | $4.81 | 40.1M | +3.22% |
| May 21, 2026 | $4.24 | $4.70 | $4.17 | $4.64 | $4.64 | 39.5M | +9.43% |
| May 20, 2026 | $4.26 | $4.35 | $4.11 | $4.23 | $4.23 | 27.4M | -0.70% |
| May 19, 2026 | $4.06 | $4.25 | $3.89 | $4.21 | $4.21 | 26.6M | +3.69% |
| May 18, 2026 | $4.55 | $4.65 | $3.96 | $4.18 | $4.18 | 42.8M | -8.13% |
| May 15, 2026 | $4.38 | $4.49 | $4.21 | $4.39 | $4.39 | 32.9M | +0.23% |
| May 14, 2026 | $4.08 | $4.66 | $4.05 | $4.61 | $4.61 | 49.0M | +12.99% |
| May 13, 2026 | $4.11 | $4.29 | $3.84 | $4.15 | $4.15 | 32.5M | +0.97% |
| May 12, 2026 | $4.15 | $4.21 | $3.76 | $4.07 | $4.07 | 33.2M | -1.93% |
| May 11, 2026 | $3.58 | $4.50 | $3.56 | $4.30 | $4.30 | 61.8M | +20.11% |
| May 8, 2026 | $4.06 | $4.16 | $3.83 | $3.97 | $3.97 | 31.8M | -2.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KEEL
Jan 1 → Dec 31 · 6 years2026+111.1%$2.43 → $5.13
+111.1%
2025+50.6%$1.56 → $2.35
+50.6%
2024-55.0%$3.31 → $1.49
-55.0%
2023+567.4%$0.44 → $2.91
+567.4%
2022-91.4%$5.13 → $0.44
-91.4%
2021+14.0%$4.43 → $5.05
+14.0%
Best Year2023 · +567.4%
Worst Year2022 · -91.4%
Positive Years4 / 6
Avg Annual Return+99.5%
6Y Total Return+15.8%
6Y CAGR~+2.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in KEEL?
If you invested $1,000 in KEEL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,669
Total Return+466.9%
CAGR~+28.1% / yr
Profit+$4,669
Based on Aug 16, 2019 · $0.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Keel Infrastructure Corp.（KEEL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KEEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KEEL 历史股价FMP 日线复权 OHLCV