Kochav Defense Acquisition Corp. (KCHV)
NASDAQ: KCHV · Real-Time Price · USD
10.18
-0.06 (-0.59%)
At close: Aug 1, 2025, 4:00 PM
10.21
+0.03 (0.29%)
After-hours: Aug 1, 2025, 4:00 PM EDT
KCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.21 | 10.24 | 10.18 | 10.21 | 10.21 | -0.29% | 31,176 |
| Jul 31, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.20% | 2,045 |
| Jul 30, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | - | 5,016 |
| Jul 29, 2025 | 10.23 | 10.24 | 10.21 | 10.22 | 10.22 | 0.39% | 36,236 |
| Jul 28, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | 0.20% | 4,987 |
| Jul 25, 2025 | 10.20 | 10.24 | 10.16 | 10.16 | 10.16 | -0.59% | 21,795 |
| Jul 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 8 |
| Jul 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 648 |
| Jul 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 302 |
| Jul 21, 2025 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.39% | 479,658 |
| Jul 18, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.05% | 39,557 |
| Jul 17, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.15% | 4,410 |
| Jul 16, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 41,734 |
| Jul 15, 2025 | 10.19 | 10.19 | 10.17 | 10.18 | 10.18 | - | 137,656 |
| Jul 14, 2025 | 10.17 | 10.19 | 10.16 | 10.18 | 10.18 | 0.10% | 172,298 |
| Jul 11, 2025 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | - | 46,785 |
| Jul 10, 2025 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | - | 30,991 |
| Jul 9, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | - | 11,241 |
| Jul 8, 2025 | 10.19 | 10.19 | 10.12 | 10.17 | 10.17 | -0.20% | 108,954 |
| Jul 7, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | 0.10% | 6,154 |
| Jul 3, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | - | 5,550 |
| Jul 2, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 735,493 |
| Jul 1, 2025 | 10.18 | 10.19 | 10.17 | 10.17 | 10.17 | -0.05% | 708,790 |
| Jun 30, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | -0.09% | 407,419 |
| Jun 27, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | 0.09% | 8,734 |
| Jun 26, 2025 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 0.25% | 911,996 |
| Jun 25, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 128,110 |
| Jun 24, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | - | 173,893 |
| Jun 23, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | -0.15% | 75,334 |
| Jun 20, 2025 | 10.16 | 10.19 | 10.16 | 10.18 | 10.18 | 0.15% | 262,241 |
| Jun 18, 2025 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | - | 94,330 |
| Jun 17, 2025 | 10.17 | 10.17 | 10.13 | 10.16 | 10.16 | -0.05% | 206,671 |
| Jun 16, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | 0.15% | 137,842 |
| Jun 13, 2025 | 10.12 | 10.18 | 10.11 | 10.15 | 10.15 | 0.54% | 1,332,146 |
| Jun 12, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.05% | 142,589 |
| Jun 11, 2025 | 10.08 | 10.10 | 10.07 | 10.09 | 10.09 | 0.15% | 259,549 |
| Jun 10, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 11,648 |
| Jun 9, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 201,794 |
| Jun 6, 2025 | 10.05 | 10.07 | 10.04 | 10.07 | 10.07 | 0.20% | 75,886 |
| Jun 5, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.25% | 498,318 |
| Jun 4, 2025 | 10.01 | 10.04 | 10.01 | 10.02 | 10.02 | 0.05% | 674,590 |
| Jun 3, 2025 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 0.15% | 1,004,096 |
| Jun 2, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 1,169,304 |
| May 30, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 345,004 |
| May 29, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.05% | 2,934,043 |