KEEL Stock Prices

Data as of Oct 28, 2026

Last

2.43

Change

+0.18

Open

2.31

Previous

2.25

High

2.43

Low

2.22

Bid

-

Ask

-

Volume

26,652,544

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.082

Hist Vol

1.013

Opt Volume

21,991

Open Int

1,082,500

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.31	2.43	2.22	2.43	+0.18	26,652,544	21,991	1.082	1.013
Oct 27, 2026	2.25	2.36	2.19	2.25	+0.07	25,770,315	28,682	1.064	1.011
Oct 26, 2026	2.12	2.28	2.06	2.18	+0.01	24,505,082	46,289	1.107	1.014
Oct 23, 2026	2.24	2.28	2.16	2.17	-0.07	19,575,386	11,614	1.099	1.018
Oct 22, 2026	2.30	2.45	2.23	2.24	-0.16	24,202,967	21,809	1.076	1.021
Oct 21, 2026	2.46	2.46	2.32	2.40	+0.06	21,861,583	11,249	1.028	1.020
Oct 20, 2026	2.29	2.45	2.24	2.34	-0.02	20,136,917	16,678	1.026	1.023
Oct 19, 2026	2.45	2.47	2.31	2.36	+0.05	19,873,141	14,892	1.071	1.027
Oct 16, 2026	2.50	2.51	2.28	2.31	-0.26	30,149,432	21,186	1.074	1.030
Oct 15, 2026	2.40	2.58	2.30	2.57	+0.02	41,805,645	48,301	0.972	1.024
Oct 14, 2026	2.75	2.77	2.51	2.55	-0.32	40,154,606	33,963	1.040	1.031
Oct 13, 2026	2.82	2.89	2.77	2.87	-0.08	34,004,651	21,543	0.937	1.021
Oct 12, 2026	3.01	3.04	2.94	2.95	-0.10	19,400,186	13,626	1.010	1.025
Oct 9, 2026	3.23	3.23	3.02	3.05	-0.10	29,382,406	28,924	0.919	1.027
Oct 8, 2026	3.27	3.28	3.06	3.15	-0.18	30,658,256	29,885	0.941	1.030
Oct 7, 2026	3.34	3.39	3.28	3.33	-0.14	28,231,513	21,405	0.903	1.031
Oct 6, 2026	3.51	3.54	3.39	3.47	+0.02	22,909,004	28,160	0.874	1.033
Oct 5, 2026	3.60	3.63	3.37	3.45	-0.17	27,080,383	27,345	0.924	1.038
Oct 2, 2026	3.58	3.75	3.53	3.62	+0.00	24,445,025	35,375	0.848	1.039
Oct 1, 2026	3.54	3.55	3.37	3.44	-0.09	24,773,194	36,059	0.917	1.040
Sep 30, 2026	3.71	3.72	3.52	3.53	-0.05	18,987,656	11,618	0.974	1.043
Sep 29, 2026	3.67	3.70	3.55	3.58	-0.02	16,268,334	11,366	0.930	1.047
Sep 28, 2026	3.74	3.81	3.59	3.60	-0.20	19,860,825	18,865	1.015	1.052
Sep 25, 2026	3.97	4.00	3.73	3.80	-0.10	18,715,629	17,645	0.903	1.053
Sep 24, 2026	3.91	4.07	3.82	3.90	-0.11	24,246,230	23,147	0.940	1.056
Sep 23, 2026	4.14	4.17	3.99	4.01	-0.14	23,504,013	22,299	0.982	1.060
Sep 22, 2026	4.00	4.23	3.97	4.15	+0.08	33,873,526	24,976	0.962	1.063
Sep 21, 2026	4.18	4.19	4.02	4.07	+0.06	36,002,671	49,480	0.998	1.067
Sep 18, 2026	3.73	4.09	3.64	4.01	+0.40	66,925,953	107,155	0.949	1.072
Sep 17, 2026	3.62	3.75	3.48	3.61	+0.21	42,907,319	24,360	1.000	1.066
Sep 16, 2026	3.34	3.51	3.30	3.40	+0.12	37,125,813	31,619	0.959	1.067
Sep 15, 2026	3.42	3.44	3.24	3.28	-0.17	22,130,780	17,929	1.008	1.071
Sep 14, 2026	3.30	3.53	3.28	3.45	-0.12	27,327,396	19,899	1.159	1.073
Sep 11, 2026	3.48	3.72	3.47	3.57	+0.13	27,212,118	30,611	0.909	1.076
Sep 10, 2026	3.58	3.63	3.44	3.44	-0.27	26,350,472	19,140	1.022	1.080
Sep 9, 2026	3.72	3.86	3.63	3.71	-0.02	31,950,212	21,337	0.993	1.078
Sep 8, 2026	3.54	3.90	3.52	3.73	+0.00	43,436,402	55,335	1.014	1.083
Sep 4, 2026	3.30	3.48	3.30	3.47	+0.12	31,252,761	45,375	0.852	1.088
Sep 3, 2026	3.15	3.39	3.07	3.35	+0.24	36,737,235	45,872	0.971	1.092
Sep 2, 2026	3.03	3.17	2.99	3.11	+0.04	25,861,908	21,597	0.994	1.092
Sep 1, 2026	3.04	3.16	3.01	3.07	-0.08	22,570,243	25,095	0.990	1.097
Aug 31, 2026	3.20	3.22	3.09	3.15	-0.07	41,529,384	41,504	1.049	1.102
Aug 28, 2026	3.41	3.43	3.17	3.22	-0.29	43,061,007	45,581	1.032	1.107
Aug 27, 2026	3.53	3.77	3.47	3.51	+0.15	46,687,538	44,497	1.060	1.103
Aug 26, 2026	3.44	3.57	3.34	3.36	-0.15	24,105,916	31,417	1.093	1.107
Aug 25, 2026	3.30	3.55	3.27	3.51	+0.26	28,178,086	55,446	1.084	1.110
Aug 24, 2026	3.25	3.39	3.17	3.25	-0.07	30,625,985	33,899	1.177	1.109
Aug 21, 2026	3.50	3.78	3.26	3.32	-0.05	46,837,191	72,773	1.118	1.114
Aug 20, 2026	3.28	3.42	3.16	3.37	+0.12	37,838,326	28,635	1.172	1.120
Aug 19, 2026	3.24	3.43	2.96	3.25	+0.09	60,867,461	49,767	1.120	1.124
Aug 18, 2026	3.71	3.90	3.14	3.16	-0.61	71,897,173	102,729	1.185	1.130
Aug 17, 2026	3.69	3.92	3.63	3.77	+0.26	41,414,114	94,430	1.162	1.095
Aug 14, 2026	3.29	3.55	3.29	3.51	+0.20	39,478,943	96,992	1.040	1.096
Aug 13, 2026	3.47	3.67	3.29	3.31	-0.23	36,741,485	39,516	1.120	1.098
Aug 12, 2026	3.59	3.70	3.41	3.54	+0.25	42,700,502	33,317	1.158	1.097
Aug 11, 2026	3.53	3.53	3.28	3.29	-0.11	24,969,657	35,831	1.145	1.098
Aug 10, 2026	3.85	3.87	3.38	3.40	-0.48	38,245,650	53,211	1.228	1.102
Aug 7, 2026	4.01	4.01	3.66	3.88	+0.06	24,869,868	36,526	1.309	1.083
Aug 6, 2026	3.79	3.96	3.71	3.82	-0.11	23,164,205	23,201	1.277	1.089
Aug 5, 2026	4.02	4.20	3.92	3.93	-0.18	21,671,890	93,649	1.307	1.094
Aug 4, 2026	4.26	4.33	4.08	4.11	-0.09	28,624,554	32,003	1.379	1.097
Aug 3, 2026	3.90	4.30	3.71	4.20	+0.23	29,458,707	33,467	1.388	1.102
Jul 31, 2026	4.31	4.34	3.89	3.97	-0.08	37,878,406	50,357	1.208	1.106
Jul 30, 2026	3.55	4.28	3.54	4.05	+0.87	64,852,147	115,765	1.282	1.112
Jul 29, 2026	3.70	3.71	3.17	3.18	-0.55	41,052,024	52,024	1.300	1.036
Jul 28, 2026	3.88	3.88	3.54	3.74	-0.31	30,931,618	60,916	1.248	0.998

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.