(KEAT)
NASDAQ: KEAT
· Real-Time Price · USD
29.15
0.02 (0.07%)
At close: Sep 10, 2025, 3:59 PM
29.15
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
KEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | n/a | 0.28% | 4 |
| Sep 9, 2025 | 29.10 | 29.10 | 29.07 | 29.07 | 29.07 | -0.21% | 300 |
| Sep 8, 2025 | 28.96 | 29.13 | 28.96 | 29.13 | 29.13 | 0.17% | 4,049 |
| Sep 5, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.59% | 100 |
| Sep 4, 2025 | 28.86 | 28.91 | 28.86 | 28.91 | 28.91 | 0.52% | 300 |
| Sep 3, 2025 | 28.76 | 28.76 | 28.70 | 28.76 | 28.76 | -0.38% | 2,019 |
| Sep 2, 2025 | 28.82 | 28.87 | 28.81 | 28.87 | 28.87 | -0.28% | 5,761 |
| Aug 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.70% | 100 |
| Aug 28, 2025 | 28.61 | 28.75 | 28.61 | 28.75 | 28.75 | -0.24% | 203 |
| Aug 27, 2025 | 28.84 | 28.84 | 28.82 | 28.82 | 28.82 | 0.24% | 235 |
| Aug 26, 2025 | 28.71 | 28.75 | 28.70 | 28.75 | 28.75 | 0.14% | 800 |
| Aug 25, 2025 | 28.73 | 28.75 | 28.69 | 28.71 | 28.71 | -0.35% | 3,400 |
| Aug 22, 2025 | 28.64 | 28.81 | 28.64 | 28.81 | 28.81 | 1.16% | 2,128 |
| Aug 21, 2025 | 28.45 | 28.48 | 28.45 | 28.48 | 28.48 | 0.56% | 2,000 |
| Aug 20, 2025 | 28.28 | 28.32 | 28.28 | 28.32 | 28.32 | 1.07% | 2,303 |
| Aug 19, 2025 | 28.05 | 28.05 | 28.02 | 28.02 | 28.02 | -0.11% | 17,803 |
| Aug 18, 2025 | 28.06 | 28.06 | 28.05 | 28.05 | 28.05 | 0.14% | 131 |
| Aug 15, 2025 | 28.00 | 28.01 | 27.97 | 28.01 | 28.01 | 0.29% | 300 |
| Aug 14, 2025 | 27.88 | 27.93 | 27.88 | 27.93 | 27.93 | -0.21% | 1,000 |
| Aug 13, 2025 | 27.93 | 27.99 | 27.93 | 27.99 | 27.99 | 0.68% | 1,317 |