Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.62
+0.12 (1.04%)
Aug 27, 2025, 4:00 PM - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.04% | 200 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,224 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 46 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,823 |
| Aug 21, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.09% | 9,810 |
| Aug 20, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.52% | 1,703 |
| Aug 19, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,203 |
| Aug 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,241 |
| Aug 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 3,040 |
| Aug 14, 2025 | 11.51 | 11.51 | 11.45 | 11.45 | 11.45 | - | 4,759 |
| Aug 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,278 |
| Aug 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 156 |
| Aug 11, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,278 |
| Aug 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 75 |
| Aug 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,276 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,018 |
| Aug 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 30 |
| Aug 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | 3,323 |
| Aug 1, 2025 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | -0.17% | 69,619 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 1,207 |
| Jul 30, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1,202 |
| Jul 29, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1,200 |
| Jul 28, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 10 |
| Jul 25, 2025 | 11.50 | 11.51 | 11.49 | 11.49 | 11.49 | 1.06% | 142,500 |
| Jul 24, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.13% | 1,401 |
| Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Jul 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% | 1,746 |
| Jul 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 21 |
| Jul 18, 2025 | 11.53 | 11.54 | 11.53 | 11.54 | 11.54 | 1.32% | 663 |
| Jul 17, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 13 |
| Jul 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 30,850 |
| Jul 15, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.07% | 538 |
| Jul 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Jul 11, 2025 | 11.40 | 11.40 | 11.39 | 11.40 | 11.40 | -0.02% | 4,336 |
| Jul 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2 |
| Jul 9, 2025 | 11.41 | 11.45 | 11.40 | 11.40 | 11.40 | -0.18% | 30,402 |
| Jul 8, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 4 |
| Jul 7, 2025 | 11.41 | 11.42 | 11.41 | 11.42 | 11.42 | 0.26% | 2,117 |
| Jul 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.53% | 292 |
| Jul 2, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.48% | 525 |
| Jul 1, 2025 | 11.34 | 11.39 | 11.34 | 11.39 | 11.39 | 0.13% | 2,678 |
| Jun 30, 2025 | 11.33 | 11.37 | 11.33 | 11.37 | 11.37 | - | 778 |
| Jun 27, 2025 | 11.36 | 11.42 | 11.36 | 11.37 | 11.37 | -0.18% | 5,270 |
| Jun 26, 2025 | 11.39 | 11.39 | 11.38 | 11.39 | 11.39 | 0.18% | 2,005 |
| Jun 25, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | -0.09% | 1,211 |
| Jun 24, 2025 | 11.35 | 11.39 | 11.35 | 11.38 | 11.38 | 0.53% | 8,409 |
| Jun 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 5 |
| Jun 20, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 182 |
| Jun 18, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |
| Jun 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 3 |