Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
11.87
+0.03 (0.25%)
At close: Jan 30, 2026, 4:00 PM EST
11.81
-0.06 (-0.51%)
After-hours: Jan 30, 2026, 4:00 PM EST
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |