EAT is up +49.38%% since April’24 pick View All Top Buy Picks
$0.0039
-0.0003 (-6.70%)
At Close: Jun 28, 2024

Range Low Price High Price Comment
30 days $0.0039 $0.0064 Friday, 28th Jun 2024 KEKUSD stock ended at $0.0039. This is 6.70% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 8.09% from a day low at $0.0039 to a day high of $0.0043.
90 days $0.0039 $0.0145
52 weeks $0.0039 $0.0187

Historical Kek.finance USD prices

Date Open High Low Close Volume
Jun 28, 2024 $0.0026 $0.0043 $0.0039 $0.0039 156
Jun 27, 2024 $0.0026 $0.0043 $0.0040 $0.0042 254
Jun 26, 2024 $0.0026 $0.0043 $0.0040 $0.0041 100
Jun 25, 2024 $0.0026 $0.0043 $0.0042 $0.0043 115
Jun 24, 2024 $0.0026 $0.0044 $0.0042 $0.0044 164
Jun 23, 2024 $0.0026 $0.0046 $0.0043 $0.0043 408
Jun 22, 2024 $0.0026 $0.0046 $0.0043 $0.0046 958
Jun 21, 2024 $0.0026 $0.0044 $0.0041 $0.0044 2 261
Jun 20, 2024 $0.0026 $0.0043 $0.0041 $0.0041 423
Jun 19, 2024 $0.0026 $0.0041 $0.0040 $0.0040 159
Jun 18, 2024 $0.0026 $0.0041 $0.0039 $0.0041 213
Jun 17, 2024 $0.0026 $0.0047 $0.0040 $0.0040 472
Jun 16, 2024 $0.0026 $0.0050 $0.0049 $0.0049 785
Jun 15, 2024 $0.0026 $0.0050 $0.0049 $0.0049 246
Jun 14, 2024 $0.0026 $0.0053 $0.0048 $0.0048 411
Jun 13, 2024 $0.0026 $0.0052 $0.0049 $0.0051 1 636
Jun 12, 2024 $0.0026 $0.0052 $0.0050 $0.0052 1 371
Jun 11, 2024 $0.0026 $0.0053 $0.0048 $0.0053 457
Jun 10, 2024 $0.0026 $0.0052 $0.0050 $0.0050 65
Jun 09, 2024 $0.0026 $0.0054 $0.0053 $0.0054 82
Jun 08, 2024 $0.0026 $0.0064 $0.0054 $0.0055 309
Jun 07, 2024 $0.0026 $0.0064 $0.0058 $0.0060 557
Jun 06, 2024 $0.0026 $0.0058 $0.0055 $0.0056 341
Jun 05, 2024 $0.0026 $0.0060 $0.0055 $0.0056 282
Jun 04, 2024 $0.0026 $0.0058 $0.0056 $0.0057 471

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KEKUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the KEKUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KEKUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!