Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.02
+0.01 (0.09%)
Jan 21, 2025, 4:00 PM EST - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 2,003 |
| Jan 17, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | 106 |
| Jan 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5 |
| Jan 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4 |
| Jan 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 104 |
| Jan 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| Jan 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 256 |
| Jan 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6 |
| Jan 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 142 |
| Jan 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | 154 |
| Jan 3, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% | 1,392 |
| Jan 2, 2025 | 10.94 | 10.99 | 10.94 | 10.99 | 10.99 | 0.09% | 299,642 |
| Dec 31, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% | 822 |
| Dec 30, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% | 649 |
| Dec 27, 2024 | 10.96 | 10.97 | 10.96 | 10.97 | 10.97 | 0.18% | 1,800 |
| Dec 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 7 |
| Dec 24, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 18 |
| Dec 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 16 |
| Dec 20, 2024 | 10.95 | 10.97 | 10.95 | 10.95 | 10.95 | 0.09% | 5,093 |
| Dec 19, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Dec 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 18 |
| Dec 17, 2024 | 10.94 | 10.94 | 10.92 | 10.94 | 10.94 | - | 5,659 |
| Dec 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Dec 13, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% | 500 |
| Dec 12, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% | 601 |
| Dec 11, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Dec 10, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 4 |
| Dec 9, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Dec 6, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Dec 5, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 100 |
| Dec 4, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 69 |
| Dec 3, 2024 | 10.91 | 10.91 | 10.90 | 10.91 | 10.91 | 0.09% | 17,108 |
| Dec 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 29, 2024 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 0.28% | 2,000 |
| Nov 27, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 3 |
| Nov 26, 2024 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | - | 5,233 |
| Nov 25, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 9 |
| Nov 22, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 1 |
| Nov 21, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 9,700 |
| Nov 20, 2024 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | -0.09% | 104,927 |
| Nov 19, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.09% | 100,004 |
| Nov 18, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 1,065 |
| Nov 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 38 |
| Nov 14, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 25 |
| Nov 13, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 13 |
| Nov 12, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 86,390 |
| Nov 11, 2024 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | - | 3,039 |
| Nov 8, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% | 1,396 |
| Nov 7, 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | -0.09% | 3,300 |
| Nov 6, 2024 | 10.86 | 10.88 | 10.86 | 10.87 | 10.87 | 0.09% | 34,000 |
| Nov 5, 2024 | 10.86 | 10.87 | 10.85 | 10.86 | 10.86 | - | 144,288 |
| Nov 4, 2024 | 10.87 | 10.87 | 10.85 | 10.86 | 10.86 | -0.09% | 54,402 |
| Nov 1, 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 0.09% | 28,502 |
| Oct 31, 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | -0.26% | 25,691 |
| Oct 30, 2024 | 10.85 | 10.90 | 10.85 | 10.89 | 10.89 | 0.07% | 3,518 |
| Oct 29, 2024 | 10.81 | 10.91 | 10.81 | 10.88 | 10.88 | 0.37% | 3,204 |
| Oct 28, 2024 | 10.84 | 10.84 | 10.83 | 10.84 | 10.84 | 0.37% | 509 |
| Oct 25, 2024 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.28% | 9,998 |
| 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 |