Register for real-time alerts, custom portfolio, and market movers
KELYB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 22.78 | 0.00 | 0.00% | 22.36 | 22.78 | 22.36 | 1 |
| May 23 2024 | 22.78 | 0.00 | 0.00% | 20.69 | 22.78 | 20.69 | 19 |
| May 22 2024 | 22.78 | 0.00 | 0.00% | 21.815 | 22.78 | 21.815 | 16 |
| May 21 2024 | 22.78 | 0.00 | 0.00% | 21.73 | 22.78 | 21.73 | 4 |
| May 20 2024 | 22.78 | -0.03 | -0.13% | 23.00 | 23.00 | 22.78 | 106 |
| May 17 2024 | 22.81 | -0.22 | -0.96% | 22.05 | 23.20 | 22.05 | 3,776 |
| May 16 2024 | 23.03 | 0.00 | 0.00% | 20.12 | 23.03 | 20.12 | 114 |
| May 15 2024 | 23.03 | 0.00 | 0.00% | 23.03 | 23.03 | 23.03 | 5 |
| May 14 2024 | 23.03 | 0.00 | 0.00% | 22.35 | 23.03 | 22.35 | 66 |
| May 13 2024 | 23.03 | 0.88 | 3.97% | 23.30 | 23.30 | 23.03 | 260 |
| May 10 2024 | 22.15 | -1.67 | -7.01% | 22.10 | 23.40 | 22.10 | 295 |
| May 09 2024 | 23.82 | 0.00 | 0.00% | 23.20 | 23.82 | 23.20 | 4 |
| May 08 2024 | 23.82 | 0.00 | 0.00% | 23.58 | 23.82 | 23.58 | 55 |
| May 07 2024 | 23.82 | 0.00 | 0.00% | 23.71 | 23.82 | 23.71 | 27 |
| May 06 2024 | 23.82 | 0.00 | 0.00% | 24.69 | 24.69 | 23.82 | 45 |
| May 03 2024 | 23.82 | 0.31 | 1.32% | 23.55 | 23.82 | 23.55 | 2,058 |
| May 02 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 14 |
| May 01 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 10 |
| Apr 30 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 21 |
| Apr 29 2024 | 23.51 | 0.00 | 0.00% | 23.57 | 23.57 | 23.51 | 16 |
| Apr 26 2024 | 23.51 | 0.00 | 0.00% | 23.52 | 23.52 | 23.51 | 8 |
| Apr 25 2024 | 23.51 | 0.00 | 0.00% | 22.34 | 23.51 | 22.34 | 69 |
| Apr 24 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 76 |
| Apr 23 2024 | 23.51 | 0.00 | 0.00% | 23.55 | 23.55 | 23.51 | 13 |
| Apr 22 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 25 |
| Apr 19 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 56 |
| Apr 18 2024 | 23.51 | 0.00 | 0.00% | 24.69 | 24.69 | 23.51 | 33 |
| Apr 17 2024 | 23.51 | 0.00 | 0.00% | 24.56 | 24.56 | 23.51 | 14 |
| Apr 16 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 7 |
| Apr 15 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 29 |
| Apr 12 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 1 |
| Apr 11 2024 | 23.51 | 0.00 | 0.00% | 24.33 | 24.33 | 23.51 | 15 |
| Apr 10 2024 | 23.51 | -1.02 | -4.16% | 24.05 | 24.05 | 23.51 | 227 |
| Apr 09 2024 | 24.5307 | 0.00 | 0.00% | 23.35 | 24.5307 | 23.35 | 150 |
| Apr 08 2024 | 24.5307 | 0.00 | 0.00% | 24.56 | 24.56 | 24.5307 | 134 |
| Apr 05 2024 | 24.5307 | 0.00 | 0.00% | 21.87 | 24.5307 | 21.87 | 23 |
| Apr 04 2024 | 24.5307 | 0.00 | 0.00% | 24.5307 | 24.5307 | 24.5307 | 12 |
| Apr 03 2024 | 24.5307 | 0.00 | 0.00% | 24.21 | 24.5307 | 24.21 | 53 |
| Apr 02 2024 | 24.5307 | 0.00 | 0.00% | 21.74 | 24.5307 | 21.74 | 24 |
| Apr 01 2024 | 24.5307 | -0.47 | -1.88% | 23.68 | 24.5307 | 23.68 | 195 |
| Mar 28 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 26 |
| Mar 27 2024 | 25.00 | 1.55 | 6.61% | 24.78 | 25.00 | 24.65 | 735 |
| Mar 26 2024 | 23.45 | 0.00 | 0.00% | 23.46 | 23.46 | 23.45 | 30 |
| Mar 25 2024 | 23.45 | 0.00 | 0.00% | 23.36 | 23.45 | 23.36 | 60 |
| Mar 22 2024 | 23.45 | 0.00 | 0.00% | 23.45 | 23.45 | 23.45 | 0 |
| Mar 21 2024 | 23.45 | 0.00 | 0.00% | 23.49 | 23.49 | 23.45 | 29 |
| Mar 20 2024 | 23.45 | 0.00 | 0.00% | 23.45 | 23.45 | 23.45 | 23 |
| Mar 19 2024 | 23.45 | -0.10 | -0.42% | 22.53 | 23.50 | 22.53 | 234 |
| Mar 18 2024 | 23.55 | -0.45 | -1.88% | 24.27 | 24.27 | 23.55 | 254 |
| Mar 15 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 5 |
| Mar 14 2024 | 24.00 | 0.00 | 0.00% | 23.99 | 24.00 | 23.99 | 47 |
| Mar 13 2024 | 24.00 | -0.51 | -2.08% | 24.00 | 24.00 | 23.75 | 112 |
| Mar 12 2024 | 24.51 | 0.00 | 0.00% | 24.20 | 24.51 | 24.20 | 13 |
| Mar 11 2024 | 24.51 | 0.00 | 0.00% | 25.83 | 25.83 | 24.51 | 46 |
| Mar 08 2024 | 24.51 | -0.32 | -1.29% | 22.71 | 25.00 | 22.71 | 1,787 |
| Mar 07 2024 | 24.83 | 0.00 | 0.00% | 24.26 | 24.83 | 24.26 | 110 |
| Mar 06 2024 | 24.83 | 0.00 | 0.00% | 24.18 | 24.83 | 24.18 | 52 |
| Mar 05 2024 | 24.83 | 0.00 | 0.00% | 24.35 | 24.83 | 24.35 | 56 |
| Mar 04 2024 | 24.83 | 0.83 | 3.46% | 23.47 | 24.83 | 23.47 | 436 |
| Mar 01 2024 | 24.00 | 0.00 | 0.00% | 24.80 | 24.80 | 24.00 | 80 |
| Feb 29 2024 | 24.00 | 0.00 | 0.00% | 24.48 | 24.48 | 24.00 | 100 |
| Feb 28 2024 | 24.00 | 0.00 | 0.00% | 22.72 | 24.00 | 22.72 | 42 |
| Feb 27 2024 | 24.00 | 1.66 | 7.43% | 21.89 | 24.00 | 21.89 | 785 |
