Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
10.80
+0.03 (0.28%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Oct 23, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 19,892 |
| Oct 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 39 |
| Oct 21, 2024 | 10.77 | 10.78 | 10.74 | 10.77 | 10.77 | - | 356,069 |
| Oct 18, 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | -0.19% | 25,211 |
| Oct 17, 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 0.19% | 463,885 |
| Oct 16, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 9,222 |
| Oct 15, 2024 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | - | 12,046 |
| Oct 14, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 6 |
| Oct 11, 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | -0.25% | 5,067 |
| Oct 10, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.11% | 279 |
| Oct 9, 2024 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 0.14% | 256,041 |
| Oct 8, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 0.09% | 17,874 |
| Oct 7, 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | - | 51,316 |
| Oct 4, 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | - | 603 |
| Oct 3, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 48,751 |
| Oct 2, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 201 |
| Oct 1, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 1,102 |
| Sep 30, 2024 | 10.76 | 10.76 | 10.74 | 10.76 | 10.76 | 0.09% | 2,413 |
| Sep 27, 2024 | 10.75 | 10.76 | 10.75 | 10.75 | 10.75 | - | 51,601 |
| Sep 26, 2024 | 10.74 | 10.80 | 10.74 | 10.75 | 10.75 | 0.09% | 868,461 |
| Sep 25, 2024 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 0.19% | 51,583 |
| Sep 24, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% | 640 |
| Sep 23, 2024 | 10.73 | 10.74 | 10.73 | 10.73 | 10.73 | - | 1,226 |
| Sep 20, 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | - | 101,080 |
| Sep 19, 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 0.15% | 365,656 |
| Sep 18, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.15% | 203 |
| Sep 17, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Sep 16, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% | 100,012 |
| Sep 13, 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 0.05% | 237,755 |
| Sep 12, 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 0.05% | 77,009 |
| Sep 11, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | -0.05% | 80,738 |
| Sep 10, 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | - | 3,818 |
| Sep 9, 2024 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 0.05% | 25,828 |
| Sep 6, 2024 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | - | 4,773 |
| Sep 5, 2024 | 10.70 | 10.72 | 10.70 | 10.71 | 10.71 | 0.09% | 1,703,305 |
| Sep 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 7 |
| Sep 3, 2024 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 0.19% | 654,385 |
| Aug 30, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 29, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.07% | 832 |
| Aug 28, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.07% | 2,834 |
| Aug 27, 2024 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | -0.09% | 1,686 |
| Aug 26, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 50,000 |
| Aug 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 6,625 |
| Aug 22, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1,954 |
| Aug 21, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 2 |
| Aug 20, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 50,462 |
| Aug 19, 2024 | 10.67 | 10.67 | 10.66 | 10.67 | 10.67 | - | 15,700 |
| Aug 16, 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | - | 7,818 |
| Aug 15, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 10,265 |
| Aug 14, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 22,626 |
| Aug 13, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | - | 6,258 |
| Aug 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 109,112 |
| Aug 9, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 16,216 |
| Aug 8, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 33 |
| Aug 7, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 19 |
| Aug 6, 2024 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | - | 160,506 |
| Aug 5, 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.19% | 5,811 |
| Aug 2, 2024 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 0.14% | 1,894 |
| Aug 1, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.05% | 1,230 |
| Jul 31, 2024 | 10.70 | 10.71 | 10.68 | 10.68 | 10.68 | -0.19% | 24,043 |
| Jul 30, 2024 | 10.65 | 10.70 | 10.64 | 10.70 | 10.70 | 0.47% | 20,568 |
| Jul 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 174 |
| Jul 26, 2024 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.19% | 57,423 |
| Jul 25, 2024 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 0.03% | 780,675 |
| Jul 24, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 24 |
| Jul 23, 2024 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -0.12% | 1,590 |
| Jul 22, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | 1,012 |
| Jul 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 5 |
| Jul 18, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 147,344 |
| Jul 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 52,717 |
| Jul 16, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 61,380 |
| Jul 15, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 94 |
| Jul 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | 3,101 |
| Jul 11, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 101,804 |
| Jul 10, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 2 |
| Jul 9, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Jul 8, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 1,056 |
| Jul 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 6,258 |
| Jul 3, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 41 |
| Jul 2, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 5,133 |
| Jul 1, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 7 |
| Jun 28, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.08% | 467 |
| Jun 27, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 456 |
| Jun 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 41 |
| Jun 25, 2024 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.18% | 87,944 |
| Jun 24, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 111 |
| Jun 21, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.01% | 656 |
| Jun 20, 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | -0.05% | 16,406 |
| Jun 18, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 0.05% | 10,830 |
| Jun 17, 2024 | 10.58 | 10.59 | 10.56 | 10.56 | 10.56 | -0.09% | 281,947 |
| Jun 14, 2024 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | - | 12,285 |
| Jun 13, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,375 |
| Jun 12, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 81 |
| Jun 11, 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 0.09% | 239,363 |
| Jun 10, 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | -0.09% | 105,015 |
| Jun 7, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 1,481 |
| Jun 6, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 1,255,389 |
| Jun 5, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 996 |
| Jun 4, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 48,933 |