Keen Vision Acquisition Corporation (KVAC)
NASDAQ: KVAC · Real-Time Price · USD
12.19
0.00 (0.00%)
Jun 11, 2026, 4:00 PM EDT - Market closed
Keen Vision Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 12.18 | 12.20 | 12.18 | 12.19 | - | - | 15 |
| Jun 10, 2026 | 12.20 | 12.20 | 12.19 | 12.19 | 12.19 | -0.08% | 218 |
| Jun 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 12,260 |
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2,126 |
| Jun 1, 2026 | 12.22 | 12.22 | 12.20 | 12.20 | 12.20 | -0.49% | 17,483 |
| May 28, 2026 | 12.30 | 12.30 | 12.20 | 12.26 | 12.26 | -0.33% | 13,712 |
| May 26, 2026 | 12.35 | 12.55 | 12.15 | 12.30 | 12.30 | -0.40% | 5,549 |
| May 19, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 1,308 |
| May 18, 2026 | 12.29 | 12.45 | 12.29 | 12.35 | 12.35 | -0.88% | 1,389 |
| May 12, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 3.15% | 394 |
| May 5, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | 124 |
| Apr 22, 2026 | 12.10 | 12.10 | 12.06 | 12.06 | 12.06 | -0.17% | 203 |
| Apr 21, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 143 |
| Apr 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.50% | 112 |
| Apr 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% | 126 |
| Apr 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 495 |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,071 |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 991 |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,048 |
| Mar 19, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 0.42% | 1,807 |
| Mar 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | 675 |
| Mar 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.09% | 191 |
| Mar 9, 2026 | 11.85 | 11.98 | 11.85 | 11.98 | 11.98 | 0.93% | 201 |
| Mar 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% | 454 |
| Feb 25, 2026 | 11.91 | 11.99 | 11.85 | 11.85 | 11.85 | 0.17% | 1,100 |
| Feb 13, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% | 211 |
| Feb 12, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% | 101 |
| Feb 11, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% | 197 |
| Feb 10, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 318 |
| Feb 9, 2026 | 11.83 | 11.91 | 11.82 | 11.82 | 11.82 | -1.50% | 942 |
| Feb 5, 2026 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 1.44% | 3,380 |
| Feb 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.33% | 961 |
| Feb 3, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 152 |
| Feb 2, 2026 | 11.84 | 12.10 | 11.76 | 12.00 | 12.00 | 1.10% | 16,741 |
| 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% | 3,854 |
| Jan 28, 2026 | 11.84 | 11.96 | 11.84 | 11.96 | 11.96 | 1.18% | 8,714 |
| Jan 27, 2026 | 11.99 | 11.99 | 11.81 | 11.82 | 11.82 | -1.50% | 22,030 |
| Jan 23, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 1.27% | 4,037 |
| 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 | 0.52% | 5,450 |
| 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% | 934,265 |
| 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 |