Keen Vision Acquisition Corporation (KVACW)
NASDAQ: KVACW · Real-Time Price · USD · Warrants
0.0155
-0.0164 (-51.41%)
At close: Jul 31, 2026, 4:00 PM EDT
0.0161
+0.0006 (3.87%)
After-hours: Jul 31, 2026, 5:28 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -51.41% | 29,006 |
| Jul 30, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 61.11% | 41,722 |
| Jul 29, 2026 | 0.03 | 0.04 | 0.01 | 0.02 | 0.02 | -33.56% | 1,057,786 |
| Jul 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 49.00% | 45,381 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 19,324 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,051 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.08% | 1,868 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.87% | 851 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,349 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.93% | 7,184 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.99% | 47,768 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.50% | 32,075 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.70% | 700 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.50% | 640 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,423 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.42% | 16,137 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 52.98% | 6,166 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.96% | 1,418 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 60.66% | 500 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -39.23% | 400 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.90% | 97,812 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.01% | 5,660 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.67% | 34,199 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,971 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | 3,547 |
| May 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 37.27% | 35,641 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,247 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.85% | 36,580 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.08% | 5,775 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.81% | 2,300 |
| May 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.55% | 29,343 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.51% | 1,301 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.40% | 13,074 |
| May 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -34.90% | 79,028 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.83% | 900 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.98% | 312 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,781 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.80% | 14,242 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 38,740 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.23% | 27,050 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -57.38% | 31,536 |
| Apr 29, 2026 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 147.06% | 16,006 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 96,722 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.13% | 27,095 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.73% | 12,026 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.08% | 40,229 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.34% | 2,000 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.39% | 212,078 |