Free Trial

Keen Vision Acquisition (KVAC) Stock Chart & Stock Price History

Keen Vision Acquisition logo
$10.87
+0.01 (+0.09%)
(As of 11/1/2024 ET)

Keen Vision Acquisition Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
+1.02%
3 Month
Performance
+1.59%
6 Month
Performance
+3.49%
Year-To-Date
Performance
+5.19%
1 Year
Performance
+6.00%
Receive KVAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Keen Vision Acquisition and its competitors with MarketBeat's FREE daily newsletter

KVAC Stock Chart for Saturday, November, 2, 2024

Keen Vision Acquisition Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$10.86$10.87
+0.09%
$10.87$10.8628,502 shs$210.55 million
10/31/2024$10.89$10.86
-0.28%
$10.86$10.8525,691 shs$210.32 million
10/30/2024$10.88$10.89
+0.09%
$10.90$10.852,518 shs$210.90 million
10/29/2024$10.84$10.88
+0.37%
$10.91$10.813,204 shs$210.70 million
10/28/2024$10.80$10.84
+0.37%
$10.84$10.83509 shs$209.93 million
10/25/2024$10.77$10.80
+0.28%
$10.80$10.779,998 shs$209.20 million
10/24/2024$10.77$10.77$10.77$10.7719,892 shs$208.57 million
10/23/2024$10.77$10.77$10.77$10.7719,892 shs$208.57 million
10/22/2024$10.77$10.77$10.78$10.74356,069 shs$208.57 million
10/21/2024$10.77$10.77$10.77$10.74356,069 shs$208.57 million
10/18/2024$10.79$10.77
-0.19%
$10.80$10.7725,211 shs$208.57 million
10/17/2024$10.77$10.79
+0.19%
$10.79$10.77463,885 shs$208.96 million
10/16/2024$10.77$10.77$10.77$10.779,222 shs$208.57 million
10/15/2024$10.77$10.77$10.80$10.7712,046 shs$208.57 million
10/14/2024$10.77$10.77
0.00%
$10.79$10.775,000 shs$208.57 million
10/11/2024$10.80$10.77
-0.28%
$10.78$10.775,067 shs$208.62 million
10/10/2024$10.79$10.80
+0.14%
$10.80$10.80279 shs$209.15 million
10/09/2024$10.77$10.79
+0.14%
$10.80$10.79256,041 shs$208.86 million
10/08/2024$10.76$10.77
+0.09%
$10.78$10.7717,874 shs$208.57 million
10/07/2024$10.76$10.76$10.77$10.7651,316 shs$208.38 million
10/04/2024$10.76$10.76$10.77$10.76603 shs$208.38 million
10/03/2024$10.76$10.76$10.76$10.7648,751 shs$208.38 million
10/02/2024$10.76$10.76$10.76$10.76201 shs$208.38 million
10/01/2024$10.76$10.76$10.76$10.761,102 shs$208.38 million
09/30/2024$10.75$10.76
+0.09%
$10.76$10.742,413 shs$208.38 million
09/27/2024$10.75$10.75$10.76$10.7551,601 shs$208.18 million
09/26/2024$10.74$10.75
+0.09%
$10.80$10.74868,461 shs$208.18 million
09/25/2024$10.72$10.74
+0.19%
$10.74$10.7251,583 shs$208.03 million
09/24/2024$10.73$10.72
-0.09%
$10.72$10.72640 shs$207.60 million
09/23/2024$10.73$10.73$10.73$10.731,226 shs$207.80 million
09/20/2024$10.73$10.73$10.73$10.72101,080 shs$207.80 million
09/19/2024$10.71$10.73
+0.19%
$10.73$10.72365,656 shs$207.80 million
09/18/2024$10.73$10.71
-0.19%
$10.71$10.71203 shs$207.41 million
09/17/2024$10.72$10.73
+0.09%
$10.73$10.73100,000 shs$207.80 million
09/16/2024$10.72$10.72$10.73$10.72100,012 shs$207.60 million
09/13/2024$10.71$10.72
+0.09%
$10.72$10.71237,755 shs$207.65 million
09/12/2024$10.71$10.71$10.75$10.7177,009 shs$207.41 million
09/11/2024$10.72$10.71
-0.05%
$10.72$10.7180,738 shs$207.51 million
09/10/2024$10.72$10.72
-0.05%
$10.72$10.713,818 shs$207.55 million
09/09/2024$10.71$10.72
+0.09%
$10.72$10.7025,828 shs$207.65 million
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/06/2024$10.71$10.71$10.72$10.714,773 shs$207.41 million
09/05/2024$10.70$10.71
+0.09%
$10.72$10.701.70 million shs$207.41 million
09/04/2024$10.70$10.70$10.70$10.707 shs$207.22 million
09/03/2024$10.68$10.70
+0.19%
$10.70$10.67654,385 shs$207.22 million
08/30/2024$10.68$10.68$10.68$10.67832 shs$206.83 million
08/29/2024$10.67$10.68
+0.09%
$10.68$10.67832 shs$206.83 million
08/28/2024$10.68$10.67
-0.09%
$10.67$10.672,834 shs$206.83 million
08/27/2024$10.69$10.68
-0.09%
$10.69$10.671,686 shs$206.83 million
08/26/2024$10.68$10.69
+0.09%
$10.69$10.6950,000 shs$207.02 million
08/23/2024$10.68$10.68
+0.05%
$10.68$10.686,625 shs$206.83 million
08/22/2024$10.69$10.68
-0.14%
$10.69$10.671,954 shs$206.73 million
08/21/2024$10.67$10.69
+0.19%
$10.70$10.692 shs$207.02 million
08/20/2024$10.67$10.67$10.67$10.6750,462 shs$206.64 million
08/19/2024$10.67$10.67$10.67$10.6615,700 shs$206.64 million
08/16/2024$10.67$10.67$10.68$10.667,818 shs$206.64 million
08/15/2024$10.68$10.67
-0.09%
$10.68$10.6710,265 shs$206.64 million
08/14/2024$10.67$10.68
+0.09%
$10.68$10.6822,626 shs$206.83 million
08/13/2024$10.67$10.67$10.68$10.676,258 shs$206.64 million
08/12/2024$10.67$10.67$10.67$10.67109,112 shs$206.64 million
08/09/2024$10.68$10.67
-0.09%
$10.68$10.6716,216 shs$206.64 million
08/08/2024$10.68$10.68$10.68$10.6819 shs$206.83 million
08/07/2024$10.68$10.68$10.69$10.67160,506 shs$206.83 million
08/06/2024$10.68$10.68$10.69$10.67160,506 shs$206.83 million
08/05/2024$10.70$10.68
-0.19%
$10.69$10.685,811 shs$206.87 million
08/02/2024$10.69$10.70
+0.14%
$10.70$10.691,894 shs$207.26 million
08/01/2024$10.68$10.69
+0.05%
$10.69$10.691,230 shs$206.93 million


This page (NASDAQ:KVAC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners