Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.27
+0.02 (0.18%)
May 2, 2025, 4:00 PM EDT - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% | 1,775 |
May 1, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 15 |
Apr 30, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% | 426 |
Apr 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.24% | 601 |
Apr 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.15% | 219 |
Apr 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 10,287 |
Apr 24, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
Apr 23, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 48 |
Apr 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 313,313 |
Apr 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 8 |
Apr 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 27 |
Apr 16, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.09% | 5,052 |
Apr 15, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
Apr 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 10 |
Apr 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% | 151 |
Apr 10, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 431 |
Apr 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 18 |
Apr 8, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 108 |
Apr 7, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 27 |
Apr 4, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% | 311 |
Apr 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 547 |
Apr 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 801 |
Apr 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% | 1,302 |
Mar 31, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | 179 |
Mar 28, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 127 |
Mar 27, 2025 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 0.36% | 4,440 |
Mar 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 6 |
Mar 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
Mar 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 22 |
Mar 21, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.22% | 226 |
Mar 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 46 |
Mar 19, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | -0.04% | 2,649 |
Mar 18, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 99 |
Mar 17, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.03% | 119 |
Mar 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.03% | 147 |
Mar 13, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 77 |
Mar 12, 2025 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | -0.09% | 154,567 |
Mar 11, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 14 |
Mar 10, 2025 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 0.36% | 71,795 |
Mar 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 123 |
Mar 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% | 179 |
Mar 5, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 2 |
Mar 4, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% | 1,805 |
Mar 3, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 21 |
Feb 28, 2025 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 0.09% | 831 |
Feb 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 125 |
Feb 26, 2025 | 11.14 | 11.15 | 11.13 | 11.14 | 11.14 | 0.09% | 13,703 |
Feb 25, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 66 |
Feb 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 21 |
Feb 21, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |