Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
10.87
-0.01 (-0.09%)
Nov 20, 2024, 4:00 PM EST - Market open
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 50,000 |
| Aug 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 6,625 |
| Aug 22, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1,954 |
| Aug 21, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 2 |
| Aug 20, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 50,462 |
| Aug 19, 2024 | 10.67 | 10.67 | 10.66 | 10.67 | 10.67 | - | 15,700 |
| Aug 16, 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | - | 7,818 |
| Aug 15, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 10,265 |
| Aug 14, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 22,626 |
| Aug 13, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | - | 6,258 |
| Aug 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 109,112 |
| Aug 9, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 16,216 |
| Aug 8, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 33 |
| Aug 7, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 19 |
| Aug 6, 2024 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | - | 160,506 |
| Aug 5, 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.19% | 5,811 |
| Aug 2, 2024 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 0.14% | 1,894 |
| Aug 1, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.05% | 1,230 |
| Jul 31, 2024 | 10.70 | 10.71 | 10.68 | 10.68 | 10.68 | -0.19% | 24,043 |
| Jul 30, 2024 | 10.65 | 10.70 | 10.64 | 10.70 | 10.70 | 0.47% | 20,568 |
| Jul 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 174 |
| Jul 26, 2024 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.19% | 57,423 |
| Jul 25, 2024 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 0.03% | 780,675 |
| Jul 24, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 24 |
| Jul 23, 2024 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -0.12% | 1,590 |
| Jul 22, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | 1,012 |
| Jul 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 5 |
| Jul 18, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 147,344 |
| Jul 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 52,717 |
| Jul 16, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 61,380 |
| Jul 15, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 94 |
| Jul 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | 3,101 |
| Jul 11, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 101,804 |
| Jul 10, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 2 |
| Jul 9, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Jul 8, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 1,056 |
| Jul 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 6,258 |
| Jul 3, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 41 |
| Jul 2, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 5,133 |