Keel Infrastructure Corp. (KEEL) Stock Price History
Historical prices from 2019 to 2026
- 1M
- —
- 3M
- -11.5%
- YTD
- +30.0%
- 1Y
- -8.4%
- 3Y
- +42.8%
- 5Y
- -16.1%
Loading 10-year price history...
KEEL Historical Performance
KEEL Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -57.8%
- 2020 annual price return
- +397.4%
- 2021 annual price return
- +171.5%
- 2022 annual price return
- -91.3%
- 2023 annual price return
- +581.5%
- 2024 annual price return
- -47.5%
- 2025 annual price return
- +46.0%
- 2026 annual price return
- +30.0%
KEEL Stock Price Trajectory (2019–2026)
As of November 8, 2026, Keel Infrastructure Corp. (KEEL) trades at $1.87, representing a -8.4% return over the past year. The stock has delivered a -58.5% total return over five years (-16.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $10.00 on December 28, 2020. From this peak, KEEL has corrected -81.3%.
When compared to industry peers MARA (-60.2% 1Y), RIOT (-3.6% 1Y), and CLSK (-60.0% 1Y), KEEL has underperformed the peer group average. Compare KEEL vs MARA →
KEEL Historical Price Data · from 2019
Rows 1–50 of 1,817| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.80 | 1.88 | 1.70 | 1.87 | 33.41M | +13.33% |
| 2026-11-05 | 1.99 | 2.03 | 1.61 | 1.65 | 66.87M | -21.43% |
| 2026-11-04 | 2.12 | 2.21 | 2.05 | 2.10 | 41.57M | -4.11% |
| 2026-11-03 | 1.93 | 2.22 | 1.90 | 2.19 | 29.41M | +15.87% |
| 2026-11-02 | 2.09 | 2.09 | 1.86 | 1.89 | 27.02M | -8.25% |
| 2026-10-30 | 2.17 | 2.19 | 2.02 | 2.06 | 33.79M | -10.82% |
| 2026-10-29 | 2.34 | 2.38 | 2.25 | 2.31 | 20.45M | -4.94% |
| 2026-10-28 | 2.31 | 2.43 | 2.22 | 2.43 | 27.58M | +8.00% |
| 2026-10-27 | 2.25 | 2.36 | 2.19 | 2.25 | 26.44M | +3.21% |
| 2026-10-26 | 2.12 | 2.28 | 2.06 | 2.18 | 24.65M | +0.46% |
| 2026-10-23 | 2.24 | 2.28 | 2.16 | 2.17 | 20.24M | -3.13% |
| 2026-10-22 | 2.30 | 2.45 | 2.23 | 2.24 | 25.00M | -6.67% |
| 2026-10-21 | 2.46 | 2.46 | 2.32 | 2.40 | 22.64M | +2.56% |
| 2026-10-20 | 2.29 | 2.45 | 2.24 | 2.34 | 24.42M | -0.85% |
| 2026-10-19 | 2.45 | 2.47 | 2.31 | 2.36 | 20.08M | +2.16% |
| 2026-10-16 | 2.50 | 2.51 | 2.28 | 2.31 | 30.37M | -10.12% |
| 2026-10-15 | 2.40 | 2.58 | 2.30 | 2.57 | 41.99M | +0.78% |
| 2026-10-14 | 2.75 | 2.77 | 2.51 | 2.55 | 40.86M | -11.15% |
| 2026-10-13 | 2.82 | 2.89 | 2.77 | 2.87 | 34.55M | -2.71% |
| 2026-10-12 | 3.01 | 3.04 | 2.94 | 2.95 | 20.02M | -3.28% |
| 2026-10-09 | 3.23 | 3.23 | 3.02 | 3.05 | 29.19M | -3.17% |
| 2026-10-08 | 3.27 | 3.28 | 3.06 | 3.15 | 31.35M | -5.41% |
| 2026-10-07 | 3.34 | 3.39 | 3.28 | 3.33 | 28.52M | -4.03% |
| 2026-10-06 | 3.51 | 3.54 | 3.39 | 3.47 | 23.05M | +0.58% |
| 2026-10-05 | 3.60 | 3.63 | 3.37 | 3.45 | 27.53M | -4.70% |
| 2026-10-02 | 3.58 | 3.75 | 3.53 | 3.62 | 24.85M | +5.23% |
| 2026-10-01 | 3.54 | 3.55 | 3.37 | 3.44 | 25.26M | -2.55% |
| 2026-09-30 | 3.71 | 3.72 | 3.52 | 3.53 | 19.94M | -1.40% |
| 2026-09-29 | 3.67 | 3.70 | 3.55 | 3.58 | 17.32M | -0.56% |
| 2026-09-28 | 3.74 | 3.81 | 3.59 | 3.60 | 20.28M | -5.26% |
| 2026-09-25 | 3.97 | 4.00 | 3.73 | 3.80 | 19.08M | -2.56% |
| 2026-09-24 | 3.91 | 4.07 | 3.82 | 3.90 | 24.36M | -2.74% |
| 2026-09-23 | 4.14 | 4.17 | 3.99 | 4.01 | 23.76M | -3.37% |
| 2026-09-22 | 4.00 | 4.23 | 3.97 | 4.15 | 34.13M | +1.97% |
| 2026-09-21 | 4.18 | 4.19 | 4.02 | 4.07 | 36.29M | +1.50% |
| 2026-09-18 | 3.73 | 4.09 | 3.64 | 4.01 | 67.83M | +11.08% |
| 2026-09-17 | 3.62 | 3.75 | 3.48 | 3.61 | 43.52M | +6.18% |
| 2026-09-16 | 3.34 | 3.51 | 3.30 | 3.40 | 37.46M | +3.66% |
| 2026-09-15 | 3.42 | 3.44 | 3.24 | 3.28 | 22.40M | -4.93% |
| 2026-09-14 | 3.30 | 3.53 | 3.28 | 3.45 | 27.45M | -3.36% |
| 2026-09-11 | 3.48 | 3.72 | 3.47 | 3.57 | 27.37M | +3.78% |
| 2026-09-10 | 3.58 | 3.63 | 3.44 | 3.44 | 26.62M | -7.28% |
| 2026-09-09 | 3.72 | 3.86 | 3.63 | 3.71 | 32.71M | -0.54% |
| 2026-09-08 | 3.54 | 3.90 | 3.52 | 3.73 | 43.93M | +7.49% |
| 2026-09-04 | 3.30 | 3.48 | 3.30 | 3.47 | 31.85M | +3.58% |
| 2026-09-03 | 3.15 | 3.39 | 3.07 | 3.35 | 37.23M | +7.72% |
| 2026-09-02 | 3.03 | 3.17 | 2.99 | 3.11 | 26.49M | +1.30% |
| 2026-09-01 | 3.04 | 3.16 | 3.01 | 3.07 | 22.71M | -2.54% |
| 2026-08-31 | 3.20 | 3.22 | 3.09 | 3.15 | 43.94M | -2.17% |
| 2026-08-28 | 3.41 | 3.43 | 3.17 | 3.22 | 43.85M | -8.26% |
KEEL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KEEL — Frequently Asked Questions
Quick answers to the most common questions about buying KEEL stock.
How has KEEL stock performed recently?
KEEL declined -8.4% over the past year, below its 5-year annualized CAGR of -16.1%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is KEEL's all-time high price?
Keel Infrastructure Corp. reached $10.00 on 2020-12-28. The 52-week high is $7.37. Current 1-year return of -8.4% places the stock further from historical peaks.
Where can I download KEEL historical price data?
This page provides KEEL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.