Keen Vision Acquisition Corporation (KVACF)
OTCMKTS · Delayed Price · Currency is USD
12.01
-0.08 (-0.66%)
At close: Aug 11, 2026
Keen Vision Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.66% | 1,100 |
| Aug 10, 2026 | 11.99 | 12.09 | 11.99 | 12.09 | 12.09 | 0.83% | 842 |
| Aug 7, 2026 | 11.81 | 11.99 | 11.81 | 11.99 | 11.99 | 0.76% | 452 |
| Aug 6, 2026 | 11.91 | 11.91 | 11.90 | 11.90 | 11.90 | - | 1,084 |
| Aug 5, 2026 | 11.99 | 12.09 | 11.90 | 11.90 | 11.90 | 0.08% | 1,337 |
| Aug 4, 2026 | 11.63 | 12.00 | 11.60 | 11.89 | 11.89 | 5.22% | 6,119 |
| Aug 3, 2026 | 11.00 | 11.53 | 11.00 | 11.30 | 11.30 | -1.82% | 3,955 |
| Jul 31, 2026 | 11.93 | 12.00 | 11.51 | 11.51 | 11.51 | -13.13% | 35,169 |
| Jul 30, 2026 | 13.23 | 13.80 | 13.11 | 13.25 | 13.25 | -0.97% | 35,245 |
| Jul 29, 2026 | 12.75 | 14.12 | 12.51 | 13.38 | 13.38 | 7.04% | 44,912 |
| Jul 28, 2026 | 14.01 | 18.72 | 12.34 | 12.50 | 12.50 | -2.34% | 157,482 |
| Jul 24, 2026 | 12.70 | 12.99 | 12.50 | 12.80 | 12.80 | 1.99% | 3,638 |
| Jul 22, 2026 | 12.16 | 12.64 | 12.10 | 12.55 | 12.55 | 1.21% | 2,105 |
| Jul 20, 2026 | 12.37 | 12.40 | 12.37 | 12.40 | 12.40 | 0.49% | 524 |
| Jul 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | 530 |
| Jul 15, 2026 | 12.38 | 12.44 | 12.30 | 12.32 | 12.32 | 0.57% | 2,937 |
| Jul 8, 2026 | 12.22 | 12.25 | 12.20 | 12.25 | 12.25 | -1.21% | 2,691 |
| Jul 7, 2026 | 12.35 | 12.40 | 12.33 | 12.40 | 12.40 | - | 2,927 |
| Jun 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% | 168 |
| Jun 29, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.15% | 198 |
| Jun 25, 2026 | 12.19 | 12.19 | 12.17 | 12.18 | 12.18 | -0.16% | 410 |
| Jun 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 43,913 |
| Jun 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% | 614 |
| Jun 10, 2026 | 12.20 | 12.20 | 12.19 | 12.19 | 12.19 | -0.08% | 218 |
| Jun 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 12,260 |
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2,126 |
| Jun 1, 2026 | 12.22 | 12.22 | 12.20 | 12.20 | 12.20 | -0.49% | 17,483 |
| May 28, 2026 | 12.30 | 12.30 | 12.20 | 12.26 | 12.26 | -0.33% | 13,712 |
| May 26, 2026 | 12.35 | 12.55 | 12.15 | 12.30 | 12.30 | -0.40% | 5,549 |
| May 19, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 1,308 |
| May 18, 2026 | 12.29 | 12.45 | 12.29 | 12.35 | 12.35 | -0.88% | 1,389 |
| May 12, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 3.15% | 394 |
| May 5, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | 124 |
| Apr 22, 2026 | 12.10 | 12.10 | 12.06 | 12.06 | 12.06 | -0.17% | 203 |
| Apr 21, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 143 |
| Apr 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.50% | 112 |
| Apr 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% | 126 |
| Apr 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 495 |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,071 |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 991 |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,048 |
| Mar 19, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 0.42% | 1,807 |
| Mar 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | 675 |
| Mar 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.09% | 191 |
| Mar 9, 2026 | 11.85 | 11.98 | 11.85 | 11.98 | 11.98 | 0.93% | 201 |
| Mar 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% | 454 |
| Feb 25, 2026 | 11.91 | 11.99 | 11.85 | 11.85 | 11.85 | 0.17% | 1,100 |
| Feb 13, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% | 211 |
| Feb 12, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% | 101 |
| Feb 11, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% | 197 |