Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.86
0.00 (0.00%)
Nov 11, 2025, 4:00 PM EST - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 5 |
| Nov 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 4 |
| Nov 7, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 39 |
| Nov 6, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.49% | 539 |
| Nov 5, 2025 | 11.58 | 11.58 | 11.57 | 11.57 | 11.57 | -0.09% | 722 |
| Nov 4, 2025 | 11.71 | 11.71 | 11.41 | 11.58 | 11.58 | -0.40% | 9,285 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.63 | 11.63 | 11.63 | 1.02% | 1,592 |
| Oct 31, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1 |
| Oct 30, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 29, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.52% | 111 |
| Oct 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 1 |
| Oct 27, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 12 |
| Oct 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 4 |
| Oct 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 1,192 |
| Oct 22, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 5 |
| Oct 21, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.09% | 308 |
| Oct 20, 2025 | 11.64 | 11.64 | 11.58 | 11.58 | 11.58 | -0.60% | 2,012 |
| Oct 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% | 181 |
| Oct 16, 2025 | 11.62 | 11.65 | 11.62 | 11.62 | 11.62 | -0.17% | 25,402 |
| Oct 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 11 |
| Oct 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% | 428 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 510 |
| Oct 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 507 |
| Oct 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 7 |
| Oct 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 7 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 26 |
| Oct 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,194 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 43 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.78% | 1,812 |
| Sep 30, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.21% | 254 |
| Sep 29, 2025 | 12.00 | 12.00 | 11.77 | 11.77 | 11.77 | 0.69% | 1,430 |
| Sep 26, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 1,425 |
| Sep 25, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 88 |
| Sep 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.85% | 1,627 |
| Sep 23, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 1,719 |
| Sep 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 1,272 |
| Sep 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 1,274 |
| Sep 18, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.09% | 26,323 |
| Sep 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 2,270 |
| Sep 16, 2025 | 11.57 | 11.58 | 11.57 | 11.58 | 11.58 | 0.52% | 7,120 |
| Sep 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.43% | 761 |
| Sep 12, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 1,200 |
| Sep 11, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 1,210 |
| Sep 10, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 1,274 |
| Sep 9, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | - |
| Sep 8, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | - |
| Sep 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 38,657 |
| Sep 4, 2025 | 11.58 | 11.58 | 11.57 | 11.57 | 11.57 | -0.43% | 16,502 |
| Sep 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 721 |