Keen Vision Acquisition Corporation (KVAC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

10.80

+0.03

(+0.28%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	10.77	10.80	10.77	10.80	10.80	10,000
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	19,900
Oct 22, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 21, 2024	10.77	10.77	10.74	10.77	10.77	356,100
Oct 18, 2024	10.80	10.80	10.77	10.77	10.77	25,200
Oct 17, 2024	10.77	10.79	10.77	10.79	10.79	463,900
Oct 16, 2024	10.77	10.77	10.77	10.77	10.77	9,200
Oct 15, 2024	10.77	10.78	10.77	10.77	10.77	12,000
Oct 14, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 11, 2024	10.79	10.79	10.77	10.77	10.77	5,100
Oct 10, 2024	10.80	10.80	10.80	10.80	10.80	300
Oct 09, 2024	10.80	10.80	10.78	10.78	10.78	256,000
Oct 08, 2024	10.77	10.78	10.77	10.77	10.77	17,900
Oct 07, 2024	10.77	10.77	10.76	10.76	10.76	51,300
Oct 04, 2024	10.77	10.77	10.76	10.76	10.76	600
Oct 03, 2024	10.76	10.76	10.76	10.76	10.76	48,800
Oct 02, 2024	10.76	10.76	10.76	10.76	10.76	200
Oct 01, 2024	10.76	10.76	10.76	10.76	10.76	1,100
Sep 30, 2024	10.76	10.76	10.74	10.76	10.76	2,400
Sep 27, 2024	10.75	10.76	10.75	10.75	10.75	51,600
Sep 26, 2024	10.74	10.80	10.74	10.75	10.75	868,500
Sep 25, 2024	10.72	10.74	10.72	10.74	10.74	51,600
Sep 24, 2024	10.72	10.72	10.72	10.72	10.72	600
Sep 23, 2024	10.73	10.73	10.73	10.73	10.73	1,200
Sep 20, 2024	10.72	10.73	10.72	10.73	10.73	101,100
Sep 19, 2024	10.72	10.73	10.72	10.73	10.73	365,700
Sep 18, 2024	10.71	10.71	10.71	10.71	10.71	200
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	100,000
Sep 13, 2024	10.71	10.72	10.71	10.72	10.72	237,800
Sep 12, 2024	10.71	10.72	10.71	10.72	10.72	77,000
Sep 11, 2024	10.72	10.72	10.71	10.71	10.71	80,700
Sep 10, 2024	10.71	10.72	10.71	10.72	10.72	3,800
Sep 09, 2024	10.70	10.72	10.70	10.72	10.72	25,800
Sep 06, 2024	10.71	10.72	10.71	10.71	10.71	4,800
Sep 05, 2024	10.70	10.72	10.70	10.71	10.71	1,703,300
Sep 04, 2024	10.70	10.70	10.70	10.70	10.70	-
Sep 03, 2024	10.67	10.70	10.67	10.70	10.70	654,400
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	800
Aug 28, 2024	10.67	10.67	10.67	10.67	10.67	2,800
Aug 27, 2024	10.69	10.69	10.67	10.68	10.68	1,700
Aug 26, 2024	10.69	10.69	10.69	10.69	10.69	50,000
Aug 23, 2024	10.68	10.68	10.68	10.68	10.68	6,600
Aug 22, 2024	10.67	10.67	10.67	10.67	10.67	2,000
Aug 21, 2024	10.67	10.67	10.67	10.67	10.67	-
Aug 20, 2024	10.67	10.67	10.67	10.67	10.67	50,500
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	7,800
Aug 15, 2024	10.68	10.68	10.67	10.67	10.67	10,300
Aug 14, 2024	10.68	10.68	10.68	10.68	10.68	22,600
Aug 13, 2024	10.68	10.68	10.67	10.67	10.67	6,300
Aug 12, 2024	10.67	10.67	10.67	10.67	10.67	109,100
Aug 09, 2024	10.68	10.68	10.67	10.67	10.67	16,200
Aug 08, 2024	10.68	10.68	10.68	10.68	10.68	-
Aug 07, 2024	10.68	10.68	10.68	10.68	10.68	-
Aug 06, 2024	10.69	10.69	10.67	10.68	10.68	160,500
Aug 05, 2024	10.69	10.69	10.68	10.68	10.68	5,800
Aug 02, 2024	10.70	10.70	10.69	10.70	10.70	1,900
Aug 01, 2024	10.69	10.69	10.69	10.69	10.69	1,200
Jul 31, 2024	10.70	10.70	10.68	10.68	10.68	24,000
Jul 30, 2024	10.65	10.70	10.64	10.70	10.70	20,600
Jul 29, 2024	10.65	10.65	10.65	10.65	10.65	200
Jul 26, 2024	10.64	10.65	10.63	10.65	10.65	57,400
Jul 25, 2024	10.63	10.64	10.63	10.63	10.63	780,700
Jul 24, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 23, 2024	10.62	10.63	10.62	10.63	10.63	1,600
Jul 22, 2024	10.64	10.64	10.64	10.64	10.64	1,000
Jul 19, 2024	10.62	10.62	10.62	10.62	10.62	-
Jul 18, 2024	10.62	10.62	10.62	10.62	10.62	147,300
Jul 17, 2024	10.62	10.62	10.62	10.62	10.62	52,700
Jul 16, 2024	10.62	10.62	10.61	10.62	10.62	61,400
Jul 15, 2024	10.62	10.62	10.62	10.62	10.62	-
Jul 12, 2024	10.61	10.62	10.61	10.62	10.62	3,100
Jul 11, 2024	10.61	10.61	10.61	10.61	10.61	101,800
Jul 10, 2024	10.61	10.61	10.61	10.61	10.61	-
Jul 09, 2024	10.61	10.61	10.61	10.61	10.61	-
Jul 08, 2024	10.61	10.61	10.61	10.61	10.61	1,100
Jul 05, 2024	10.60	10.60	10.60	10.60	10.60	6,300
Jul 03, 2024	10.59	10.59	10.59	10.59	10.59	-
Jul 02, 2024	10.59	10.59	10.59	10.59	10.59	5,100
Jul 01, 2024	10.58	10.58	10.58	10.58	10.58	-
Jun 28, 2024	10.58	10.58	10.58	10.58	10.58	500
Jun 27, 2024	10.59	10.59	10.59	10.59	10.59	500
Jun 26, 2024	10.58	10.58	10.58	10.58	10.58	-
Jun 25, 2024	10.57	10.58	10.57	10.58	10.58	87,900
Jun 24, 2024	10.56	10.56	10.56	10.56	10.56	-
Jun 21, 2024	10.56	10.56	10.56	10.56	10.56	700
Jun 20, 2024	10.57	10.57	10.56	10.56	10.56	16,400
Jun 18, 2024	10.57	10.57	10.56	10.56	10.56	10,800
Jun 17, 2024	10.58	10.59	10.56	10.56	10.56	281,900
Jun 14, 2024	10.57	10.57	10.57	10.57	10.57	12,300
Jun 13, 2024	10.57	10.57	10.57	10.57	10.57	1,400
Jun 12, 2024	10.57	10.57	10.57	10.57	10.57	-
Jun 11, 2024	10.56	10.57	10.56	10.57	10.57	239,400
Jun 10, 2024	10.56	10.57	10.56	10.56	10.56	105,000
Jun 07, 2024	10.57	10.57	10.56	10.57	10.57	1,500
Jun 06, 2024	10.56	10.57	10.56	10.57	10.57	1,255,400
Jun 05, 2024	10.56	10.56	10.56	10.56	10.56	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Keen Vision Acquisition Corporation (KVAC)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)