Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.33
+0.02 (0.18%)
May 28, 2025, 4:00 PM - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.18% | 1,003 |
| May 27, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 4 |
| May 23, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% | 75,006 |
| May 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 4 |
| May 21, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | -0.18% | 1,562 |
| May 20, 2025 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 0.18% | 3,081 |
| May 19, 2025 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 0.09% | 1,944 |
| May 16, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 8,911 |
| May 15, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 2 |
| May 14, 2025 | 11.35 | 11.35 | 11.28 | 11.29 | 11.29 | - | 11,451 |
| May 13, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 302 |
| May 12, 2025 | 11.31 | 11.32 | 11.29 | 11.29 | 11.29 | -0.27% | 4,536 |
| May 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 5,631 |
| May 8, 2025 | 11.33 | 11.33 | 11.31 | 11.32 | 11.32 | - | 719 |
| May 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 3,886 |
| May 6, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | 1,953 |
| May 5, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.53% | 210 |
| May 2, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% | 1,775 |
| May 1, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 15 |
| Apr 30, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% | 426 |
| Apr 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.24% | 601 |
| Apr 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.15% | 219 |
| Apr 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 10,287 |
| Apr 24, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Apr 23, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 48 |
| Apr 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 313,313 |
| Apr 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 8 |
| Apr 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 27 |
| Apr 16, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.09% | 5,052 |
| Apr 15, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Apr 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 10 |
| Apr 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% | 151 |
| Apr 10, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 431 |
| Apr 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 18 |
| Apr 8, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 108 |
| Apr 7, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 27 |
| Apr 4, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% | 311 |
| Apr 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 547 |
| Apr 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 801 |
| Apr 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% | 1,302 |
| Mar 31, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% | 179 |
| Mar 28, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 127 |
| Mar 27, 2025 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 0.36% | 4,440 |
| Mar 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 6 |
| Mar 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Mar 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 22 |
| Mar 21, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.22% | 226 |
| Mar 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 46 |
| Mar 19, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | -0.04% | 2,649 |
| Mar 18, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 99 |