Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.82
-0.01 (-0.08%)
Feb 20, 2026, 4:00 PM EST - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% | 211 |
| Feb 12, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% | 101 |
| Feb 11, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% | 197 |
| Feb 10, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 168 |
| Feb 9, 2026 | 11.83 | 11.91 | 11.82 | 11.82 | 11.82 | -1.50% | 942 |
| Feb 5, 2026 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 1.44% | 3,380 |
| Feb 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.33% | 961 |
| Feb 3, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 152 |
| Feb 2, 2026 | 11.84 | 12.10 | 11.76 | 12.00 | 12.00 | 1.10% | 16,741 |
| Jan 30, 2026 | 11.84 | 11.87 | 11.84 | 11.87 | 11.87 | 0.25% | 3,394 |
| Jan 29, 2026 | 11.84 | 12.02 | 11.83 | 11.84 | 11.84 | -1.00% | 3,844 |
| Jan 28, 2026 | 11.84 | 11.96 | 11.84 | 11.96 | 11.96 | 1.18% | 8,687 |
| Jan 27, 2026 | 11.99 | 11.99 | 11.81 | 11.82 | 11.82 | -1.50% | 21,530 |
| Jan 23, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 1.27% | 3,542 |
| Jan 22, 2026 | 11.99 | 11.99 | 11.81 | 11.85 | 11.85 | -1.17% | 3,767 |
| Jan 21, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 1,306 |
| Jan 20, 2026 | 12.00 | 12.20 | 11.80 | 12.00 | 12.00 | 0.08% | 16,893 |
| Jan 15, 2026 | 11.85 | 11.99 | 11.84 | 11.99 | 11.99 | 1.61% | 17,001 |
| Jan 13, 2026 | 11.97 | 11.97 | 11.80 | 11.80 | 11.80 | -0.27% | 3,448 |
| Jan 12, 2026 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | 0.53% | 5,448 |
| Jan 9, 2026 | 11.82 | 11.82 | 11.77 | 11.77 | 11.77 | 0.09% | 2,498 |
| Jan 8, 2026 | 11.81 | 11.81 | 11.76 | 11.76 | 11.76 | -0.42% | 718 |
| Jan 7, 2026 | 11.82 | 11.82 | 11.76 | 11.81 | 11.81 | 0.51% | 931,605 |
| Dec 31, 2025 | 11.75 | 11.85 | 11.73 | 11.75 | 11.75 | -0.34% | 6,184 |
| Dec 15, 2025 | 11.76 | 11.79 | 11.72 | 11.79 | 11.79 | 0.94% | 1,494 |
| Dec 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.09% | 452 |
| Dec 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.60% | 156 |
| Dec 10, 2025 | 11.91 | 11.91 | 11.68 | 11.76 | 11.76 | -1.26% | 1,864 |
| Dec 9, 2025 | 11.56 | 11.91 | 11.56 | 11.91 | 11.91 | - | 1,655 |
| Dec 5, 2025 | 11.78 | 11.91 | 11.78 | 11.91 | 11.91 | 1.79% | 4,941 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% | 510 |
| Nov 25, 2025 | 11.71 | 11.74 | 11.67 | 11.72 | 11.72 | 0.80% | 36,859 |
| 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 29, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.52% | 111 |
| 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 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% | 428 |
| 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 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.85% | 1,627 |
| 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 |