Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.70
0.00 (0.00%)
Dec 1, 2025, 4:00 PM EST - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 27, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.04% | 200 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,823 |
| Aug 21, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.09% | 9,810 |
| Aug 20, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.52% | 1,703 |
| Aug 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 3,040 |
| Aug 14, 2025 | 11.51 | 11.51 | 11.45 | 11.45 | 11.45 | - | 4,759 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,018 |
| Aug 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | 3,323 |
| Aug 1, 2025 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | -0.17% | 69,619 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 1,207 |
| Jul 25, 2025 | 11.50 | 11.51 | 11.49 | 11.49 | 11.49 | 1.06% | 142,500 |
| Jul 24, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.13% | 1,401 |
| Jul 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% | 1,746 |
| Jul 18, 2025 | 11.53 | 11.54 | 11.53 | 11.54 | 11.54 | 1.32% | 663 |
| Jul 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 30,850 |
| Jul 15, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.07% | 538 |
| Jul 11, 2025 | 11.40 | 11.40 | 11.39 | 11.40 | 11.40 | -0.02% | 4,336 |
| Jul 9, 2025 | 11.41 | 11.45 | 11.40 | 11.40 | 11.40 | -0.18% | 30,402 |
| Jul 7, 2025 | 11.41 | 11.42 | 11.41 | 11.42 | 11.42 | 0.26% | 2,117 |
| Jul 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.53% | 292 |
| Jul 2, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.48% | 525 |
| Jul 1, 2025 | 11.34 | 11.39 | 11.34 | 11.39 | 11.39 | 0.13% | 2,678 |
| Jun 30, 2025 | 11.33 | 11.37 | 11.33 | 11.37 | 11.37 | - | 778 |
| Jun 27, 2025 | 11.36 | 11.42 | 11.36 | 11.37 | 11.37 | -0.18% | 5,270 |
| Jun 26, 2025 | 11.39 | 11.39 | 11.38 | 11.39 | 11.39 | 0.18% | 2,005 |
| Jun 25, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | -0.09% | 1,211 |
| Jun 24, 2025 | 11.35 | 11.39 | 11.35 | 11.38 | 11.38 | 0.53% | 8,409 |
| Jun 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% | 11,652 |