Dark

KVAC
Keen Vision Acquisition Corporation
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

11.65USD-12.078%(-1.60)35,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

13.31USD+0.450%(+0.06)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

11.51USD-1.202%(-0.14)3,370

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	11.9250	12.0000	11.5100	11.5100	-13.135%	35,170	0.000%
2026-07-30	13.2300	13.7950	13.1100	13.2504	-0.969%	35,246	-13.135%
2026-07-29	12.7500	14.1150	12.5100	13.3800	+7.040%	44,912	-13.976%
2026-07-28	14.0100	18.7200	12.3400	12.5000	-2.344%	157,483	-7.920%
2026-07-24	12.7000	12.9900	12.5000	12.8000	+1.992%	3,638	-10.078%
2026-07-22	12.1630	12.6380	12.1000	12.5500	+1.210%	2,105	-8.287%
2026-07-20	12.3700	12.4000	12.3700	12.4000	+0.486%	524	-7.177%
2026-07-16	12.3400	12.3400	12.3400	12.3400	+0.162%	530	-6.726%
2026-07-15	12.3800	12.4400	12.3000	12.3200	+0.571%	2,937	-6.575%
2026-07-08	12.2200	12.2500	12.2000	12.2500	-1.210%	2,691	-6.041%
2026-07-07	12.3500	12.4000	12.3280	12.4000	0.000%	2,927	-7.177%
2026-06-30	12.4000	12.4000	12.4000	12.4000	+0.649%	168	-7.177%
2026-06-29	12.3200	12.3200	12.3200	12.3200	+1.149%	198	-6.575%
2026-06-25	12.1856	12.1856	12.1700	12.1800	-0.164%	410	-5.501%
2026-06-18	12.2000	12.2000	12.2000	12.2000	0.000%	43,913	-5.656%
2026-06-15	12.2000	12.2000	12.2000	12.2000	+0.082%	614	-5.656%
2026-06-10	12.2000	12.2000	12.1900	12.1900	-0.082%	218	-5.578%
2026-06-03	12.2000	12.2000	12.2000	12.2000	0.000%	12,260	-5.656%
2026-06-02	12.2000	12.2000	12.2000	12.2000	0.000%	2,126	-5.656%
2026-06-01	12.2200	12.2200	12.2000	12.2000	-0.489%	17,483	-5.656%
2026-05-28	12.3000	12.3000	12.2000	12.2600	-0.325%	13,712	-6.117%
2026-05-26	12.3500	12.5500	12.1500	12.3000	-0.405%	5,549	-6.423%
2026-05-19	12.3500	12.3500	12.3500	12.3500	0.000%	1,308	-6.802%
2026-05-18	12.2900	12.4500	12.2900	12.3500	-0.883%	1,389	-6.802%
2026-05-12	12.4600	12.4600	12.4600	12.4600	+3.146%	394	-7.624%
2026-05-05	12.0800	12.0800	12.0800	12.0800	+0.166%	124	-4.719%
2026-04-22	12.1000	12.1000	12.0600	12.0600	-0.166%	203	-4.561%
2026-04-21	12.0800	12.0800	12.0800	12.0800	0.000%	143	-4.719%
2026-04-20	12.0800	12.0800	12.0800	12.0800	+0.499%	112	-4.719%
2026-04-15	12.0200	12.0200	12.0200	12.0200	+0.167%	126	-4.243%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-0.083%	495	-4.083%
2026-04-02	12.0100	12.0100	12.0100	12.0100	+0.083%	76	-4.163%
2026-03-25	12.0000	12.0000	12.0000	12.0000	0.000%	1,071	-4.083%
2026-03-24	12.0000	12.0000	12.0000	12.0000	0.000%	991	-4.083%
2026-03-20	12.0000	12.0000	12.0000	12.0000	0.000%	2,048	-4.083%
2026-03-19	12.0000	12.0000	11.9900	12.0000	+0.418%	1,807	-4.083%
2026-03-18	11.9500	11.9500	11.9500	11.9500	+0.844%	675	-3.682%
2026-03-17	11.8500	11.8500	11.8500	11.8500	-1.085%	191	-2.869%
2026-03-09	11.8500	11.9800	11.8500	11.9800	+0.927%	201	-3.923%
2026-03-02	11.8700	11.8700	11.8700	11.8700	+0.169%	454	-3.033%
2026-02-25	11.9100	11.9874	11.8500	11.8500	+0.169%	1,100	-2.869%
2026-02-13	11.8300	11.8300	11.8300	11.8300	+0.084%	211	-2.705%
2026-02-12	11.8201	11.8201	11.8201	11.8201	-0.084%	101	-2.623%
2026-02-11	11.8300	11.8300	11.8300	11.8300	+0.085%	197	-2.705%
2026-02-10	11.8200	11.8200	11.8200	11.8200	0.000%	318	-2.623%
2026-02-09	11.8300	11.9100	11.8200	11.8200	-1.500%	942	-2.623%
2026-02-05	11.8100	12.0000	11.8100	12.0000	+1.437%	3,380	-4.083%
2026-02-04	11.8300	11.8300	11.8300	11.8300	-1.334%	961	-2.705%
2026-02-03	11.9900	11.9900	11.9900	11.9900	-0.083%	152	-4.003%
2026-02-02	11.8400	12.1003	11.7600	12.0000	+1.095%	16,741	-4.083%
2026-01-30	11.8400	11.8700	11.8400	11.8700	+0.252%	3,394	-3.033%
2026-01-29	11.8400	12.0200	11.8300	11.8402	-1.002%	3,854	-2.789%
2026-01-28	11.8400	11.9600	11.8400	11.9600	+1.184%	8,714	-3.763%
2026-01-27	11.9900	11.9900	11.8100	11.8200	-1.500%	22,030	-2.623%
2026-01-23	12.0500	12.0500	12.0000	12.0000	+1.266%	4,037	-4.083%
2026-01-22	11.9900	11.9900	11.8100	11.8500	-1.168%	3,767	-2.869%
2026-01-21	11.9900	11.9900	11.9900	11.9900	-0.083%	1,306	-4.003%
2026-01-20	12.0000	12.2000	11.8000	12.0000	+0.083%	16,893	-4.083%
2026-01-15	11.8500	11.9900	11.8380	11.9900	+1.610%	17,001	-4.003%
2026-01-13	11.9700	11.9700	11.8000	11.8000	-0.266%	3,448	-2.458%
2026-01-12	11.8200	11.8400	11.8200	11.8315	+0.523%	5,450	-2.717%
2026-01-09	11.8200	11.8200	11.7700	11.7700	+0.085%	2,498	-2.209%
2026-01-08	11.8100	11.8100	11.7600	11.7600	-0.423%	718	-2.126%
2026-01-07	11.8200	11.8200	11.7600	11.8100	+0.511%	934,265	-2.540%
2025-12-31	11.7500	11.8500	11.7300	11.7500	-1.838%	6,184	-2.043%
2025-12-26	11.9700	11.9700	11.9700	11.9700	+1.527%	1	-3.843%
2025-12-15	11.7600	11.7900	11.7200	11.7900	+0.942%	1,494	-2.375%
2025-12-12	11.6800	11.6800	11.6800	11.6800	-0.086%	452	-1.455%
2025-12-11	11.6900	11.6900	11.6900	11.6900	-0.595%	156	-1.540%
2025-12-10	11.9100	11.9100	11.6800	11.7600	-1.259%	1,864	-2.126%
2025-12-09	11.5600	11.9100	11.5600	11.9100	0.000%	1,672	-3.359%
2025-12-05	11.7750	11.9100	11.7750	11.9100	+1.795%	5,541	-3.359%
2025-12-01	11.7000	11.7000	11.7000	11.7000	-0.171%	510	-1.624%
2025-11-25	11.7102	11.7400	11.6700	11.7200	-1.347%	36,859	-1.792%
2025-11-24	11.8800	11.8800	11.8800	11.8800	+2.179%	10	-3.114%
2025-11-06	11.6267	11.6267	11.6267	11.6267	+0.490%	539	-1.004%
2025-11-05	11.5800	11.5800	11.5700	11.5700	-0.086%	722	-0.519%
2025-11-04	11.7100	11.7100	11.4100	11.5800	-0.403%	9,285	-0.604%
2025-11-03	12.0000	12.0000	11.6268	11.6268	+1.015%	1,592	-1.005%
2025-10-29	11.5100	11.5100	11.5100	11.5100	-0.519%	111	0.000%
2025-10-21	11.5700	11.5700	11.5700	11.5700	-0.086%	308	-0.519%
2025-10-20	11.6393	11.6393	11.5800	11.5800	-0.601%	2,012	-0.604%
2025-10-17	11.6500	11.6500	11.6500	11.6500	+0.258%	181	-1.202%
2025-10-16	11.6200	11.6500	11.6200	11.6200	-0.172%	25,402	-0.947%
2025-10-14	11.6400	11.6400	11.6400	11.6400	+0.345%	428	-1.117%
2025-10-01	11.6000	11.6000	11.6000	11.6000	+0.781%	1,812	-0.776%
2025-09-30	11.5101	11.5101	11.5101	11.5101	-2.208%	254	-0.001%
2025-09-29	12.0000	12.0000	11.7700	11.7700	+0.690%	1,430	-2.209%
2025-09-24	11.6893	11.6893	11.6893	11.6893	+0.857%	1,627	-1.534%
2025-09-18	11.5899	11.5900	11.5899	11.5900	+0.086%	26,323	-0.690%
2025-09-17	11.5800	11.5800	11.5800	11.5800	0.000%	2,270	-0.604%
2025-09-16	11.5700	11.5800	11.5700	11.5800	+0.521%	7,120	-0.604%
2025-09-15	11.5200	11.5200	11.5200	11.5200	-0.432%	761	-0.087%
2025-09-05	11.5700	11.5700	11.5700	11.5700	0.000%	38,657	-0.519%
2025-09-04	11.5793	11.5793	11.5700	11.5700	-0.430%	16,502	-0.519%
2025-08-27	11.6200	11.6200	11.6200	11.6200	+1.043%	200	-0.947%
2025-08-22	11.5000	11.5000	11.5000	11.5000	0.000%	1,823	+0.087%
2025-08-21	11.6000	11.6000	11.5000	11.5000	-0.087%	9,810	+0.087%
2025-08-20	11.5100	11.5100	11.5100	11.5100	+0.524%	1,703	0.000%
2025-08-15	11.4500	11.4500	11.4500	11.4500	0.000%	3,040	+0.524%
2025-08-14	11.5100	11.5100	11.4500	11.4500	0.000%	4,759	+0.524%
2025-08-06	11.4500	11.4500	11.4500	11.4500	0.000%	1,018	+0.524%
2025-08-04	11.4500	11.4500	11.4500	11.4500	-0.261%	3,323	+0.524%
2025-08-01	11.5350	11.5350	11.4800	11.4800	-0.174%	69,619	+0.261%
2025-07-31	11.5000	11.5000	11.5000	11.5000	+0.087%	1,207	+0.087%
2025-07-25	11.5000	11.5101	11.4900	11.4900	+1.055%	142,500	+0.174%
2025-07-24	11.3700	11.3700	11.3700	11.3700	-1.130%	1,401	+1.231%
2025-07-22	11.5000	11.5000	11.5000	11.5000	-0.346%	1,746	+0.087%
2025-07-18	11.5300	11.5400	11.5300	11.5399	+1.316%	663	-0.259%
2025-07-16	11.3900	11.3901	11.3900	11.3900	0.000%	30,850	+1.054%
2025-07-15	11.3900	11.3900	11.3900	11.3900	-0.072%	538	+1.054%
2025-07-11	11.4000	11.4000	11.3900	11.3982	-0.017%	4,336	+0.981%
2025-07-09	11.4100	11.4499	11.4001	11.4001	-0.174%	30,402	+0.964%
2025-07-07	11.4100	11.4200	11.4100	11.4200	+0.263%	2,117	+0.788%
2025-07-03	11.3850	11.3900	11.3850	11.3900	+0.530%	292	+1.054%
2025-07-02	11.3300	11.3300	11.3300	11.3300	-0.483%	525	+1.589%
2025-07-01	11.3400	11.3850	11.3400	11.3850	+0.132%	2,678	+1.098%
2025-06-30	11.3300	11.3700	11.3300	11.3700	0.000%	778	+1.231%
2025-06-27	11.3600	11.4200	11.3600	11.3700	-0.176%	5,270	+1.231%
2025-06-26	11.3900	11.3900	11.3800	11.3900	+0.176%	2,005	+1.054%
2025-06-25	11.4000	11.4000	11.3700	11.3700	-0.088%	1,211	+1.231%
2025-06-24	11.3500	11.3890	11.3500	11.3800	+0.530%	8,409	+1.142%
2025-06-16	11.3200	11.3200	11.3200	11.3200	+0.622%	11,652	+1.678%
2025-06-13	11.2600	11.2600	11.2500	11.2500	-0.089%	6,742	+2.311%
2025-06-11	11.2600	11.2800	11.2500	11.2600	-0.354%	409	+2.220%
2025-06-10	11.3000	11.3000	11.3000	11.3000	-0.088%	131	+1.858%
2025-05-29	11.3100	11.3100	11.3100	11.3100	-0.176%	3,427	+1.768%
2025-05-28	11.3299	11.3299	11.3299	11.3299	+0.176%	1,003	+1.590%
2025-05-23	11.3100	11.3100	11.3100	11.3100	+0.088%	75,006	+1.768%
2025-05-21	11.3100	11.3100	11.3000	11.3000	-0.177%	1,562	+1.858%
2025-05-20	11.3000	11.3200	11.3000	11.3200	+0.177%	3,081	+1.678%
2025-05-19	11.2800	11.3000	11.2800	11.3000	+0.089%	1,944	+1.858%
2025-05-14	11.3500	11.3500	11.2800	11.2900	0.000%	11,451	+1.949%
2025-05-13	11.2900	11.2900	11.2900	11.2900	0.000%	302	+1.949%
2025-05-12	11.3100	11.3200	11.2900	11.2900	-0.265%	4,536	+1.949%
2025-05-08	11.3300	11.3300	11.3100	11.3200	0.000%	719	+1.678%
2025-05-07	11.3200	11.3200	11.3200	11.3200	0.000%	3,886	+1.678%
2025-05-06	11.3200	11.3200	11.3200	11.3200	-0.088%	1,953	+1.678%
2025-05-05	11.3300	11.3300	11.3300	11.3300	+0.532%	210	+1.589%
2025-05-02	11.2700	11.2700	11.2700	11.2700	+0.178%	1,775	+2.130%
2025-05-01	11.2500	11.2500	11.2500	11.2500	-0.618%	26	+2.311%
2025-04-30	11.3200	11.3200	11.3200	11.3200	+0.622%	426	+1.678%
2025-04-29	11.2500	11.2500	11.2500	11.2500	-0.239%	601	+2.311%
2025-04-28	11.2770	11.2770	11.2770	11.2770	+0.151%	219	+2.066%
2025-04-25	11.2600	11.2600	11.2600	11.2600	0.000%	10,287	+2.220%
2025-04-23	11.2600	11.2600	11.2600	11.2600	0.000%	60	+2.220%
2025-04-22	11.2600	11.2600	11.2600	11.2600	+0.089%	313,313	+2.220%
2025-04-16	11.2400	11.2500	11.2400	11.2500	+0.089%	5,052	+2.311%
2025-04-11	11.2400	11.2400	11.2400	11.2400	+0.178%	151	+2.402%
2025-04-10	11.2200	11.2200	11.2200	11.2200	0.000%	431	+2.585%
2025-04-04	11.2200	11.2200	11.2200	11.2200	+0.268%	311	+2.585%
2025-04-02	11.1900	11.1900	11.1900	11.1900	-0.089%	801	+2.860%
2025-04-01	11.2000	11.2000	11.2000	11.2000	-0.267%	1,302	+2.768%
2025-03-31	11.2300	11.2300	11.2300	11.2300	-0.089%	179	+2.493%
2025-03-27	11.1950	11.2400	11.1950	11.2400	0.000%	4,440	+2.402%
2025-03-24	11.2400	11.2400	11.2400	11.2400	+0.357%	21	+2.402%
2025-03-21	11.1900	11.2000	11.1900	11.2000	+0.224%	226	+2.768%
2025-03-19	11.1700	11.1750	11.1700	11.1750	-0.045%	2,649	+2.998%
2025-03-17	11.1800	11.1800	11.1800	11.1800	+0.027%	119	+2.952%
2025-03-14	11.1770	11.1770	11.1770	11.1770	-0.027%	147	+2.979%
2025-03-12	11.1900	11.1900	11.1800	11.1800	-0.089%	154,567	+2.952%
2025-03-10	11.1900	11.1900	11.1800	11.1900	0.000%	141,795	+2.860%
2025-03-07	11.1900	11.1900	11.1900	11.1900	+0.359%	3	+2.860%
2025-03-06	11.1500	11.1500	11.1500	11.1500	-0.179%	179	+3.229%
2025-03-04	11.1700	11.1700	11.1700	11.1700	+0.090%	1,805	+3.044%
2025-02-28	11.1400	11.1600	11.1400	11.1600	+0.090%	831	+3.136%
2025-02-27	11.1500	11.1500	11.1500	11.1500	+0.090%	125	+3.229%
2025-02-26	11.1350	11.1500	11.1300	11.1400	+0.090%	13,703	+3.321%
2025-02-20	11.1000	11.1300	11.1000	11.1300	+0.270%	455	+3.414%
2025-02-19	11.1000	11.1000	11.1000	11.1000	-0.358%	7,597	+3.694%
2025-02-18	11.1400	11.1400	11.1399	11.1399	+0.089%	1,307	+3.322%
2025-02-14	11.1300	11.1300	11.1300	11.1300	+0.090%	12,278	+3.414%
2025-02-13	11.1200	11.1200	11.1200	11.1200	+0.090%	8,377	+3.507%
2025-02-10	11.1200	11.1200	11.1100	11.1100	+0.090%	26,586	+3.600%
2025-02-07	11.1000	11.1000	11.1000	11.1000	-0.090%	1,106	+3.694%
2025-02-06	11.1100	11.1100	11.1100	11.1100	+0.090%	1,109	+3.600%
2025-02-05	11.1100	11.1100	11.1000	11.1000	0.000%	9,010	+3.694%
2025-02-04	11.1000	11.1000	11.1000	11.1000	0.000%	1,739	+3.694%
2025-02-03	11.0900	11.1000	11.0900	11.1000	0.000%	14,556	+3.694%
2025-01-31	11.1000	11.1000	11.0999	11.1000	+0.181%	1,532	+3.694%
2025-01-29	11.0800	11.0800	11.0800	11.0800	0.000%	3,507	+3.881%
2025-01-28	11.0800	11.1000	11.0700	11.0800	0.000%	35,032	+3.881%
2025-01-27	11.0700	11.0800	11.0700	11.0800	+0.181%	14,142	+3.881%
2025-01-24	11.0600	11.0600	11.0600	11.0600	+0.272%	10,500	+4.069%
2025-01-23	11.0300	11.0300	11.0300	11.0300	+0.091%	250	+4.352%
2025-01-22	11.0200	11.0300	11.0200	11.0200	0.000%	13,711	+4.446%
2025-01-21	11.0200	11.0200	11.0200	11.0200	0.000%	2,003	+4.446%
2025-01-17	11.0200	11.0200	11.0200	11.0200	+0.182%	106	+4.446%
2025-01-10	11.0000	11.0000	11.0000	11.0000	0.000%	256	+4.636%
2025-01-07	11.0000	11.0000	11.0000	11.0000	0.000%	142	+4.636%
2025-01-06	11.0000	11.0000	11.0000	11.0000	+0.182%	154	+4.636%
2025-01-03	10.9800	10.9800	10.9800	10.9800	-0.091%	1,392	+4.827%
2025-01-02	10.9392	10.9900	10.9392	10.9900	+0.091%	299,642	+4.732%
2024-12-31	10.9800	10.9800	10.9800	10.9800	-0.091%	822	+4.827%
2024-12-30	10.9900	10.9900	10.9900	10.9900	+0.182%	649	+4.732%
2024-12-27	10.9600	10.9700	10.9600	10.9700	+0.183%	1,800	+4.923%
2024-12-20	10.9500	10.9700	10.9500	10.9500	+0.091%	22,713	+5.114%
2024-12-17	10.9350	10.9400	10.9200	10.9400	0.000%	5,659	+5.210%
2024-12-13	10.9400	10.9400	10.9400	10.9400	+0.091%	500	+5.210%
2024-12-12	10.9300	10.9300	10.9300	10.9300	0.000%	601	+5.306%
2024-12-05	10.9300	10.9300	10.9300	10.9300	+0.183%	19	+5.306%
2024-12-03	10.9100	10.9100	10.8950	10.9100	+0.092%	17,108	+5.500%
2024-11-29	10.9000	10.9128	10.9000	10.9000	+0.276%	2,043	+5.596%
2024-11-26	10.8800	10.8800	10.8700	10.8700	0.000%	5,233	+5.888%
2024-11-21	10.8700	10.8700	10.8700	10.8700	0.000%	9,700	+5.888%
2024-11-20	10.8750	10.8750	10.8700	10.8700	-0.092%	104,927	+5.888%
2024-11-19	10.8800	10.8800	10.8800	10.8800	+0.092%	100,004	+5.790%
2024-11-18	10.8700	10.8700	10.8700	10.8700	0.000%	1,065	+5.888%
2024-11-12	10.8700	10.8700	10.8700	10.8700	0.000%	86,390	+5.888%
2024-11-11	10.8800	10.8800	10.8700	10.8700	0.000%	3,039	+5.888%
2024-11-08	10.8700	10.8700	10.8700	10.8700	+0.092%	1,396	+5.888%
2024-11-07	10.8700	10.8700	10.8600	10.8600	-0.092%	3,300	+5.985%
2024-11-06	10.8600	10.8800	10.8600	10.8700	+0.092%	34,000	+5.888%
2024-11-05	10.8600	10.8700	10.8500	10.8600	0.000%	144,288	+5.985%
2024-11-04	10.8650	10.8650	10.8500	10.8600	-0.092%	54,402	+5.985%
2024-11-01	10.8600	10.8700	10.8600	10.8700	+0.092%	28,502	+5.888%
2024-10-31	10.8500	10.8600	10.8500	10.8600	-0.253%	25,691	+5.985%
2024-10-30	10.8500	10.9000	10.8500	10.8875	+0.069%	3,518	+5.718%
2024-10-29	10.8100	10.9100	10.8100	10.8800	+0.369%	3,204	+5.790%
2024-10-28	10.8400	10.8400	10.8300	10.8400	+0.370%	509	+6.181%
2024-10-25	10.7700	10.8000	10.7700	10.8000	+0.279%	9,998	+6.574%
2024-10-23	10.7700	10.7700	10.7700	10.7700	0.000%	19,892	+6.871%
2024-10-21	10.7700	10.7750	10.7400	10.7700	0.000%	356,069	+6.871%
2024-10-18	10.8000	10.8000	10.7700	10.7700	-0.185%	25,211	+6.871%
2024-10-17	10.7700	10.7900	10.7700	10.7900	+0.186%	463,885	+6.673%
2024-10-16	10.7700	10.7700	10.7700	10.7700	0.000%	9,222	+6.871%
2024-10-15	10.7700	10.7802	10.7700	10.7700	-0.001%	12,046	+6.871%
2024-10-11	10.7880	10.7880	10.7700	10.7701	-0.249%	5,067	+6.870%
2024-10-10	10.7970	10.7970	10.7970	10.7970	+0.111%	279	+6.604%
2024-10-09	10.8000	10.8000	10.7850	10.7850	+0.139%	256,041	+6.722%
2024-10-08	10.7750	10.7785	10.7700	10.7700	+0.093%	17,874	+6.871%
2024-10-07	10.7700	10.7700	10.7600	10.7600	0.000%	51,316	+6.970%
2024-10-04	10.7700	10.7700	10.7600	10.7600	0.000%	603	+6.970%
2024-10-03	10.7600	10.7600	10.7600	10.7600	0.000%	48,751	+6.970%
2024-10-02	10.7600	10.7600	10.7600	10.7600	0.000%	201	+6.970%
2024-10-01	10.7600	10.7600	10.7600	10.7600	0.000%	1,102	+6.970%
2024-09-30	10.7592	10.7600	10.7400	10.7600	+0.093%	2,413	+6.970%
2024-09-27	10.7500	10.7600	10.7500	10.7500	0.000%	51,601	+7.070%
2024-09-26	10.7400	10.8000	10.7400	10.7500	+0.093%	868,461	+7.070%
2024-09-25	10.7210	10.7400	10.7200	10.7400	+0.187%	51,583	+7.169%
2024-09-24	10.7200	10.7200	10.7200	10.7200	-0.093%	640	+7.369%
2024-09-23	10.7332	10.7350	10.7300	10.7300	0.000%	1,226	+7.269%
2024-09-20	10.7200	10.7300	10.7200	10.7300	0.000%	101,080	+7.269%
2024-09-19	10.7201	10.7300	10.7200	10.7300	+0.149%	365,656	+7.269%
2024-09-18	10.7140	10.7140	10.7140	10.7140	-0.149%	203	+7.430%
2024-09-16	10.7300	10.7300	10.7300	10.7300	+0.093%	100,012	+7.269%
2024-09-13	10.7100	10.7200	10.7100	10.7200	+0.047%	237,755	+7.369%
2024-09-12	10.7110	10.7150	10.7100	10.7150	+0.047%	77,009	+7.420%
2024-09-11	10.7150	10.7150	10.7100	10.7100	-0.047%	80,738	+7.470%
2024-09-10	10.7100	10.7150	10.7100	10.7150	0.000%	3,818	+7.420%
2024-09-09	10.7010	10.7200	10.7010	10.7150	+0.047%	25,828	+7.420%
2024-09-06	10.7100	10.7200	10.7100	10.7100	0.000%	4,773	+7.470%
2024-09-05	10.7000	10.7200	10.7000	10.7100	+0.093%	1,703,305	+7.470%
2024-09-03	10.6706	10.7000	10.6700	10.7000	+0.187%	654,385	+7.570%
2024-08-29	10.6700	10.6800	10.6700	10.6800	+0.080%	832	+7.772%
2024-08-28	10.6700	10.6715	10.6700	10.6715	-0.080%	2,834	+7.857%
2024-08-27	10.6892	10.6892	10.6700	10.6800	-0.094%	1,686	+7.772%
2024-08-26	10.6900	10.6900	10.6900	10.6900	+0.094%	50,000	+7.671%
2024-08-23	10.6750	10.6800	10.6750	10.6800	+0.094%	6,625	+7.772%
2024-08-22	10.6700	10.6700	10.6700	10.6700	0.000%	1,954	+7.873%
2024-08-20	10.6700	10.6701	10.6700	10.6700	0.000%	50,462	+7.873%
2024-08-19	10.6700	10.6700	10.6600	10.6700	0.000%	15,700	+7.873%
2024-08-16	10.6600	10.6750	10.6600	10.6700	0.000%	7,818	+7.873%
2024-08-15	10.6800	10.6800	10.6700	10.6700	-0.094%	10,265	+7.873%
2024-08-14	10.6800	10.6800	10.6750	10.6800	+0.094%	22,626	+7.772%
2024-08-13	10.6800	10.6800	10.6700	10.6700	0.000%	6,258	+7.873%
2024-08-12	10.6700	10.6700	10.6700	10.6700	0.000%	109,112	+7.873%
2024-08-09	10.6800	10.6800	10.6700	10.6700	-0.094%	16,216	+7.873%
2024-08-07	10.6800	10.6800	10.6800	10.6800	0.000%	15	+7.772%
2024-08-06	10.6900	10.6900	10.6700	10.6800	0.000%	160,506	+7.772%
2024-08-05	10.6900	10.6900	10.6800	10.6800	-0.187%	5,811	+7.772%
2024-08-02	10.7000	10.7000	10.6900	10.7000	+0.140%	1,894	+7.570%
2024-08-01	10.6900	10.6900	10.6850	10.6850	+0.047%	1,230	+7.721%
2024-07-31	10.7000	10.7050	10.6800	10.6800	-0.187%	24,043	+7.772%
2024-07-30	10.6500	10.7000	10.6400	10.7000	+0.469%	20,568	+7.570%
2024-07-29	10.6500	10.6500	10.6500	10.6500	0.000%	174	+8.075%
2024-07-26	10.6380	10.6500	10.6300	10.6500	+0.188%	57,423	+8.075%
2024-07-25	10.6300	10.6400	10.6300	10.6300	+0.031%	780,675	+8.278%
2024-07-23	10.6200	10.6267	10.6200	10.6267	-0.125%	1,590	+8.312%
2024-07-22	10.6400	10.6400	10.6400	10.6400	+0.188%	1,012	+8.177%
2024-07-18	10.6200	10.6200	10.6200	10.6200	0.000%	147,344	+8.380%
2024-07-17	10.6200	10.6200	10.6200	10.6200	0.000%	52,717	+8.380%
2024-07-16	10.6200	10.6200	10.6150	10.6200	0.000%	61,380	+8.380%
2024-07-12	10.6150	10.6200	10.6150	10.6200	+0.094%	3,101	+8.380%
2024-07-11	10.6100	10.6100	10.6100	10.6100	0.000%	101,804	+8.483%
2024-07-08	10.6100	10.6100	10.6100	10.6100	+0.094%	1,056	+8.483%
2024-07-05	10.5950	10.6000	10.5950	10.6000	+0.094%	6,258	+8.585%
2024-07-02	10.5850	10.5900	10.5850	10.5900	+0.085%	5,133	+8.687%
2024-06-28	10.5810	10.5810	10.5810	10.5810	-0.085%	467	+8.780%
2024-06-27	10.5880	10.5900	10.5880	10.5900	+0.095%	456	+8.687%
2024-06-25	10.5700	10.5800	10.5700	10.5800	+0.180%	87,944	+8.790%
2024-06-21	10.5610	10.5610	10.5610	10.5610	+0.009%	656	+8.986%
2024-06-20	10.5700	10.5701	10.5600	10.5600	-0.047%	16,406	+8.996%
2024-06-18	10.5700	10.5725	10.5600	10.5650	+0.047%	10,830	+8.945%
2024-06-17	10.5796	10.5850	10.5600	10.5600	-0.095%	281,947	+8.996%
2024-06-14	10.5711	10.5750	10.5700	10.5700	0.000%	12,285	+8.893%
2024-06-13	10.5700	10.5700	10.5700	10.5700	0.000%	1,375	+8.893%
2024-06-11	10.5600	10.5700	10.5600	10.5700	+0.095%	239,363	+8.893%
2024-06-10	10.5650	10.5700	10.5600	10.5600	-0.095%	105,015	+8.996%
2024-06-07	10.5700	10.5700	10.5600	10.5700	0.000%	1,481	+8.893%
2024-06-06	10.5650	10.5700	10.5650	10.5700	+0.095%	1,255,389	+8.893%
2024-06-05	10.5600	10.5600	10.5600	10.5600	-0.001%	996	+8.996%
2024-06-04	10.5600	10.5601	10.5600	10.5601	+0.001%	48,933	+8.995%
2024-06-03	10.5600	10.5600	10.5600	10.5600	0.000%	299	+8.996%
2024-05-31	10.5635	10.5635	10.5550	10.5600	+0.095%	47,284	+8.996%
2024-05-30	10.5550	10.5600	10.5500	10.5500	-0.047%	30,642	+9.100%
2024-05-29	10.5700	10.5700	10.5550	10.5550	+0.047%	102,346	+9.048%
2024-05-28	10.5700	10.5700	10.5450	10.5500	+0.095%	1,370,187	+9.100%
2024-05-24	10.5500	10.5500	10.5400	10.5400	-0.095%	2,635	+9.203%
2024-05-23	10.5500	10.5500	10.5500	10.5500	0.000%	5,178	+9.100%
2024-05-22	10.5400	10.5502	10.5400	10.5500	0.000%	4,025	+9.100%
2024-05-21	10.5400	10.5500	10.5400	10.5500	+0.099%	7,599	+9.100%
2024-05-16	10.5300	10.5400	10.5300	10.5396	-0.004%	251,266	+9.207%
2024-05-14	10.5300	10.5400	10.5200	10.5400	+0.190%	11,545	+9.203%
2024-05-13	10.5200	10.5250	10.5200	10.5200	-0.028%	2,097	+9.411%
2024-05-10	10.5229	10.5229	10.5229	10.5229	-0.067%	164	+9.380%
2024-05-09	10.5300	10.5300	10.5300	10.5300	+0.260%	3,713	+9.307%
2024-05-08	10.5027	10.5027	10.5027	10.5027	-0.164%	948	+9.591%
2024-05-07	10.5000	10.5200	10.4950	10.5200	+0.478%	17,016	+9.411%
2024-05-06	10.5066	10.5150	10.4700	10.4700	-0.475%	6,530	+9.933%
2024-05-03	10.5200	10.5200	10.5200	10.5200	+0.160%	2,211	+9.411%
2024-05-01	10.5032	10.5032	10.5032	10.5032	-0.065%	1,743	+9.586%
2024-04-30	10.5000	10.5150	10.5000	10.5100	0.000%	54,828	+9.515%
2024-04-29	10.5050	10.5100	10.5000	10.5100	+0.095%	2,889	+9.515%
2024-04-26	10.5000	10.5000	10.5000	10.5000	0.000%	271	+9.619%
2024-04-25	10.5000	10.5100	10.4900	10.5000	-0.011%	14,079	+9.619%
2024-04-24	10.4951	10.5012	10.4951	10.5012	+0.011%	2,642	+9.607%
2024-04-23	10.5000	10.5000	10.5000	10.5000	+0.048%	1,053	+9.619%
2024-04-22	10.4901	10.5000	10.4901	10.4950	0.000%	4,861	+9.671%
2024-04-19	10.4950	10.4950	10.4950	10.4950	-0.048%	2,448	+9.671%
2024-04-18	10.5000	10.5000	10.5000	10.5000	+0.190%	343	+9.619%
2024-04-17	10.5000	10.5000	10.4801	10.4801	-0.094%	7,026	+9.827%
2024-04-16	10.5000	10.5000	10.4700	10.4900	+0.191%	22,772	+9.724%
2024-04-15	10.4800	10.4800	10.4700	10.4700	-0.191%	4,865	+9.933%
2024-04-12	10.4700	10.4950	10.4700	10.4900	+0.048%	75,147	+9.724%
2024-04-11	10.4850	10.4850	10.4850	10.4850	+0.143%	215	+9.776%
2024-04-10	10.4800	10.5000	10.4700	10.4700	-0.286%	16,562	+9.933%
2024-04-09	10.5000	10.5000	10.4700	10.5000	0.000%	3,811	+9.619%
2024-04-08	10.5000	10.5000	10.5000	10.5000	+0.381%	1,638	+9.619%
2024-04-05	10.4601	10.4601	10.4601	10.4601	-0.095%	24,017	+10.037%
2024-04-03	10.4700	10.4700	10.4700	10.4700	+0.048%	62,861	+9.933%
2024-04-02	10.4700	10.4700	10.4300	10.4650	-0.048%	16,077	+9.986%
2024-04-01	10.4580	10.4700	10.4500	10.4700	+0.191%	13,188	+9.933%
2024-03-28	10.4700	10.4700	10.4500	10.4500	-0.096%	2,365	+10.144%
2024-03-27	10.4600	10.4600	10.4600	10.4600	+0.048%	2,046	+10.038%
2024-03-26	10.4510	10.4700	10.4500	10.4550	-0.143%	24,023	+10.091%
2024-03-25	10.4404	10.4700	10.4404	10.4700	+0.096%	750	+9.933%
2024-03-22	10.4413	10.4600	10.4413	10.4600	+0.096%	38,344	+10.038%
2024-03-21	10.4500	10.4600	10.4401	10.4500	0.000%	31,303	+10.144%
2024-03-20	10.4480	10.4550	10.4480	10.4500	-0.096%	151,775	+10.144%
2024-03-19	10.4500	10.4600	10.4500	10.4600	+0.096%	13,139	+10.038%
2024-03-18	10.4582	10.4582	10.4500	10.4500	+0.096%	6,257	+10.144%
2024-03-15	10.4300	10.4400	10.4300	10.4400	-0.096%	25,352	+10.249%
2024-03-14	10.4234	10.4500	10.4234	10.4500	+0.144%	7,130	+10.144%
2024-03-13	10.4350	10.4350	10.4303	10.4350	+0.048%	1,343	+10.302%
2024-03-12	10.4400	10.4500	10.4300	10.4300	-0.096%	26,440	+10.355%
2024-03-11	10.4400	10.4400	10.4300	10.4400	+0.096%	111,089	+10.249%
2024-03-08	10.4300	10.4300	10.4300	10.4300	0.000%	589	+10.355%
2024-03-07	10.4350	10.4350	10.4300	10.4300	-0.048%	17,671	+10.355%
2024-03-06	10.4200	10.4500	10.4200	10.4350	-0.048%	129,089	+10.302%
2024-03-05	10.4100	10.4400	10.4100	10.4400	+0.096%	301,278	+10.249%
2024-03-04	10.4300	10.4300	10.4100	10.4300	+0.255%	7,614	+10.355%
2024-02-29	10.4200	10.4200	10.4000	10.4035	-0.158%	4,691	+10.636%
2024-02-28	10.4200	10.4300	10.4200	10.4200	0.000%	4,916	+10.461%
2024-02-27	10.4100	10.4200	10.4000	10.4200	+0.289%	318,440	+10.461%
2024-02-26	10.3900	10.4000	10.3900	10.3900	-0.096%	32,396	+10.780%
2024-02-23	10.4000	10.4000	10.3800	10.4000	+0.193%	388,383	+10.673%
2024-02-21	10.3800	10.3800	10.3800	10.3800	0.000%	1,074	+10.886%
2024-02-20	10.3900	10.3900	10.3800	10.3800	-0.096%	15,494	+10.886%
2024-02-16	10.3900	10.3900	10.3900	10.3900	0.000%	1,012	+10.780%

.dark-mode .T8bfn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8bfn5{ color: #333333; background-color: white; border: 2px solid #333333; }KVACKeen Vision Acquisition Corporationstock NASDAQ

KVAC
Keen Vision Acquisition Corporation
stock NASDAQ