NYSE - Delayed Quote USD

Kensington Capital Acquisition Corp. V (KCGI)

Compare
11.08 +0.01 (+0.08%)
At close: 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 11.07 11.08 11.07 11.08 11.08 1,776
Jun 17, 2024 11.07 11.07 11.07 11.07 11.07 1,500
Jun 14, 2024 11.07 11.07 11.07 11.07 11.07 1,000
Jun 13, 2024 11.07 11.07 11.07 11.07 11.07 6,400
Jun 12, 2024 11.07 11.07 11.07 11.07 11.07 -
Jun 11, 2024 11.07 11.07 11.07 11.07 11.07 239,400
Jun 10, 2024 11.07 11.07 11.06 11.06 11.06 1,100
Jun 7, 2024 11.07 11.08 11.07 11.08 11.08 7,400
Jun 6, 2024 11.07 11.07 11.06 11.07 11.07 129,300
Jun 5, 2024 11.07 11.07 11.07 11.07 11.07 5,600
Jun 4, 2024 11.08 11.08 11.05 11.08 11.08 731,300
Jun 3, 2024 11.08 11.10 11.08 11.10 11.10 6,500
May 31, 2024 11.08 11.08 11.08 11.08 11.08 1,400
May 30, 2024 11.04 11.04 11.04 11.04 11.04 -
May 29, 2024 11.04 11.04 11.04 11.04 11.04 2,500
May 28, 2024 11.04 11.06 11.04 11.06 11.06 7,100
May 24, 2024 11.03 11.03 11.03 11.03 11.03 -
May 23, 2024 11.01 11.03 11.01 11.03 11.03 2,900
May 22, 2024 11.00 11.00 11.00 11.00 11.00 10,300
May 21, 2024 10.94 11.00 10.94 11.00 11.00 321,700
May 20, 2024 10.97 10.97 10.97 10.97 10.97 -
May 17, 2024 10.97 10.97 10.97 10.97 10.97 500
May 16, 2024 10.94 10.98 10.94 10.98 10.98 9,200
May 15, 2024 10.94 10.94 10.94 10.94 10.94 -
May 14, 2024 10.94 10.94 10.94 10.94 10.94 -
May 13, 2024 10.94 10.95 10.94 10.94 10.94 5,500
May 10, 2024 10.94 10.94 10.94 10.94 10.94 -
May 9, 2024 10.94 10.94 10.94 10.94 10.94 500
May 8, 2024 10.94 10.94 10.94 10.94 10.94 -
May 7, 2024 10.94 10.94 10.94 10.94 10.94 -
May 6, 2024 10.94 10.94 10.94 10.94 10.94 -
May 3, 2024 10.94 10.94 10.94 10.94 10.94 500
May 2, 2024 10.91 10.91 10.91 10.91 10.91 -
May 1, 2024 10.93 10.93 10.91 10.91 10.91 1,100
Apr 30, 2024 10.91 10.98 10.91 10.98 10.98 800
Apr 29, 2024 10.91 10.91 10.91 10.91 10.91 -
Apr 26, 2024 10.91 10.91 10.91 10.91 10.91 -
Apr 25, 2024 10.91 10.91 10.91 10.91 10.91 -
Apr 24, 2024 10.91 10.91 10.91 10.91 10.91 -
Apr 23, 2024 10.91 10.91 10.91 10.91 10.91 -
Apr 22, 2024 10.93 10.93 10.91 10.91 10.91 6,200
Apr 19, 2024 10.93 10.93 10.93 10.93 10.93 -
Apr 18, 2024 10.93 10.93 10.93 10.93 10.93 -
Apr 17, 2024 10.93 10.93 10.91 10.93 10.93 5,600
Apr 16, 2024 10.90 10.90 10.90 10.90 10.90 -
Apr 15, 2024 10.90 10.90 10.90 10.90 10.90 -
Apr 12, 2024 10.90 10.90 10.90 10.90 10.90 59,700
Apr 11, 2024 10.90 10.90 10.90 10.90 10.90 1,300
Apr 10, 2024 10.88 10.91 10.88 10.90 10.90 12,600
Apr 9, 2024 10.88 10.88 10.88 10.88 10.88 -
Apr 8, 2024 10.88 10.89 10.88 10.88 10.88 500
Apr 5, 2024 10.85 10.85 10.85 10.85 10.85 -
Apr 4, 2024 10.85 10.85 10.85 10.85 10.85 -
Apr 3, 2024 10.85 10.85 10.85 10.85 10.85 700
Apr 2, 2024 10.83 10.89 10.83 10.89 10.89 1,000
Apr 1, 2024 10.84 10.84 10.84 10.84 10.84 -
Mar 28, 2024 10.84 10.84 10.84 10.84 10.84 -
Mar 27, 2024 10.84 10.84 10.84 10.84 10.84 11,400
Mar 26, 2024 10.83 10.83 10.83 10.83 10.83 400
Mar 25, 2024 10.83 10.83 10.83 10.83 10.83 -
Mar 22, 2024 10.83 10.83 10.83 10.83 10.83 200
Mar 21, 2024 10.83 10.83 10.83 10.83 10.83 100
Mar 20, 2024 10.83 10.83 10.83 10.83 10.83 -
Mar 19, 2024 10.83 10.83 10.83 10.83 10.83 200
Mar 18, 2024 10.81 10.83 10.81 10.82 10.82 34,300
Mar 15, 2024 10.81 10.81 10.81 10.81 10.81 100
Mar 14, 2024 10.81 10.81 10.81 10.81 10.81 3,800
Mar 13, 2024 10.81 10.81 10.81 10.81 10.81 12,600
Mar 12, 2024 10.81 10.81 10.81 10.81 10.81 3,600
Mar 11, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 8, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 7, 2024 10.81 10.81 10.81 10.81 10.81 100
Mar 6, 2024 10.81 10.81 10.81 10.81 10.81 -
Mar 5, 2024 10.81 10.81 10.80 10.81 10.81 55,100
Mar 4, 2024 10.80 10.80 10.80 10.80 10.80 -
Mar 1, 2024 10.80 10.80 10.80 10.80 10.80 16,800
Feb 29, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 28, 2024 10.80 10.80 10.79 10.79 10.79 5,800
Feb 27, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 26, 2024 10.79 10.79 10.79 10.79 10.79 200
Feb 23, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 22, 2024 10.79 10.79 10.79 10.79 10.79 500
Feb 21, 2024 10.79 10.79 10.79 10.79 10.79 95,600
Feb 20, 2024 10.79 10.79 10.79 10.79 10.79 1,100
Feb 16, 2024 10.77 10.77 10.77 10.77 10.77 300
Feb 15, 2024 10.76 10.76 10.76 10.76 10.76 -
Feb 14, 2024 10.76 10.76 10.76 10.76 10.76 -
Feb 13, 2024 10.78 10.78 10.76 10.76 10.76 3,000
Feb 12, 2024 10.76 10.76 10.76 10.76 10.76 5,800
Feb 9, 2024 10.78 10.78 10.78 10.78 10.78 -
Feb 8, 2024 10.78 10.78 10.78 10.78 10.78 -
Feb 7, 2024 10.78 10.78 10.78 10.78 10.78 12,000
Feb 6, 2024 10.78 10.79 10.78 10.79 10.79 68,400
Feb 5, 2024 10.76 10.77 10.76 10.77 10.77 400
Feb 2, 2024 10.77 10.77 10.77 10.77 10.77 9,300
Feb 1, 2024 10.76 10.77 10.76 10.76 10.76 4,900
Jan 31, 2024 10.76 10.76 10.74 10.74 10.74 2,600
Jan 30, 2024 10.76 10.76 10.76 10.76 10.76 11,200
Jan 29, 2024 10.75 10.75 10.75 10.75 10.75 -
Jan 26, 2024 10.75 10.75 10.75 10.75 10.75 -
Jan 25, 2024 10.75 10.75 10.75 10.75 10.75 -
Jan 24, 2024 10.74 10.75 10.74 10.75 10.75 5,000
Jan 23, 2024 10.74 10.74 10.74 10.74 10.74 -
Jan 22, 2024 10.74 10.75 10.74 10.74 10.74 1,800
Jan 19, 2024 10.72 10.72 10.72 10.72 10.72 200
Jan 18, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 17, 2024 11.05 11.05 10.72 10.72 10.72 1,100
Jan 16, 2024 10.73 10.73 10.73 10.73 10.73 200
Jan 12, 2024 10.72 10.72 10.72 10.72 10.72 25,000
Jan 11, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 10, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 9, 2024 10.71 10.71 10.71 10.71 10.71 500
Jan 8, 2024 10.70 10.70 10.70 10.70 10.70 25,100
Jan 5, 2024 10.69 10.69 10.69 10.69 10.69 1,500
Jan 4, 2024 10.70 10.70 10.70 10.70 10.70 500
Jan 3, 2024 10.69 10.69 10.69 10.69 10.69 -
Jan 2, 2024 10.69 10.69 10.69 10.69 10.69 -
Dec 29, 2023 10.68 10.69 10.68 10.69 10.69 1,100
Dec 28, 2023 10.69 10.69 10.69 10.69 10.69 900
Dec 27, 2023 10.71 10.71 10.71 10.71 10.71 199,900
Dec 26, 2023 10.68 10.68 10.68 10.68 10.68 100
Dec 22, 2023 10.67 10.67 10.67 10.67 10.67 300
Dec 21, 2023 10.67 10.67 10.67 10.67 10.67 -
Dec 20, 2023 10.67 10.67 10.67 10.67 10.67 100
Dec 19, 2023 10.68 10.68 10.68 10.68 10.68 1,300
Dec 18, 2023 10.70 10.80 10.68 10.68 10.68 103,700
Dec 15, 2023 10.90 10.90 10.70 10.70 10.70 400
Dec 14, 2023 10.70 10.70 10.70 10.70 10.70 -
Dec 13, 2023 10.66 10.70 10.66 10.70 10.70 515,900
Dec 12, 2023 10.65 10.65 10.65 10.65 10.65 500
Dec 11, 2023 10.63 10.63 10.63 10.63 10.63 20,000
Dec 8, 2023 10.63 10.63 10.63 10.63 10.63 600
Dec 7, 2023 10.63 10.63 10.63 10.63 10.63 24,400
Dec 6, 2023 10.63 10.63 10.63 10.63 10.63 -
Dec 5, 2023 10.65 10.65 10.63 10.63 10.63 6,000
Dec 4, 2023 10.63 10.63 10.63 10.63 10.63 500
Dec 1, 2023 10.63 10.63 10.62 10.63 10.63 30,700
Nov 30, 2023 10.62 10.63 10.62 10.62 10.62 11,500
Nov 29, 2023 10.62 10.62 10.62 10.62 10.62 600
Nov 28, 2023 10.62 10.62 10.62 10.62 10.62 2,700
Nov 27, 2023 10.61 10.61 10.61 10.61 10.61 -
Nov 24, 2023 10.61 10.61 10.61 10.61 10.61 -
Nov 22, 2023 10.61 10.61 10.61 10.61 10.61 50,200
Nov 21, 2023 10.61 10.61 10.61 10.61 10.61 13,600
Nov 20, 2023 10.62 10.62 10.61 10.61 10.61 9,600
Nov 17, 2023 10.62 10.62 10.62 10.62 10.62 3,400
Nov 16, 2023 10.63 10.63 10.62 10.62 10.62 14,200
Nov 15, 2023 10.63 10.63 10.60 10.61 10.61 162,000
Nov 14, 2023 10.61 10.61 10.61 10.61 10.61 500
Nov 13, 2023 10.60 10.60 10.60 10.60 10.60 -
Nov 10, 2023 10.60 10.60 10.60 10.60 10.60 -
Nov 9, 2023 10.60 10.60 10.60 10.60 10.60 100
Nov 8, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 7, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 6, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 3, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 2, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 1, 2023 10.67 10.67 10.65 10.66 10.66 2,200
Oct 31, 2023 10.61 10.70 10.61 10.70 10.70 400
Oct 30, 2023 10.61 10.61 10.61 10.61 10.61 -
Oct 27, 2023 10.61 10.61 10.61 10.61 10.61 1,500
Oct 26, 2023 10.61 10.61 10.60 10.60 10.60 1,200
Oct 25, 2023 10.61 10.61 10.60 10.61 10.61 3,500
Oct 24, 2023 10.61 10.61 10.61 10.61 10.61 4,400
Oct 23, 2023 10.61 10.61 10.60 10.61 10.61 5,100
Oct 20, 2023 10.60 10.60 10.60 10.60 10.60 13,400
Oct 19, 2023 10.61 10.61 10.61 10.61 10.61 -
Oct 18, 2023 10.60 10.61 10.60 10.61 10.61 2,000
Oct 17, 2023 10.61 10.61 10.61 10.61 10.61 200
Oct 16, 2023 10.58 10.62 10.57 10.60 10.60 2,900
Oct 13, 2023 10.60 10.62 10.60 10.60 10.60 2,300
Oct 12, 2023 10.60 10.60 10.60 10.60 10.60 -
Oct 11, 2023 10.60 10.60 10.60 10.60 10.60 3,200
Oct 10, 2023 10.59 10.59 10.59 10.59 10.59 -
Oct 9, 2023 10.59 10.59 10.59 10.59 10.59 -
Oct 6, 2023 10.62 10.62 10.59 10.59 10.59 17,500
Oct 5, 2023 10.64 10.64 10.64 10.64 10.64 300
Oct 4, 2023 10.67 10.75 10.56 10.56 10.56 33,800
Oct 3, 2023 10.69 10.75 10.56 10.56 10.56 166,400
Oct 2, 2023 10.56 10.56 10.56 10.56 10.56 34,400
Sep 29, 2023 10.56 10.69 10.55 10.57 10.57 32,700
Sep 28, 2023 10.56 10.57 10.56 10.57 10.57 5,900
Sep 27, 2023 10.56 10.56 10.55 10.55 10.55 200
Sep 26, 2023 10.54 10.54 10.54 10.54 10.54 400
Sep 25, 2023 10.54 10.55 10.54 10.55 10.55 300
Sep 22, 2023 10.55 10.55 10.54 10.54 10.54 4,100
Sep 21, 2023 10.55 10.55 10.55 10.55 10.55 200
Sep 20, 2023 10.55 10.55 10.55 10.55 10.55 5,800
Sep 19, 2023 10.54 10.54 10.54 10.54 10.54 100
Sep 18, 2023 10.54 10.54 10.54 10.54 10.54 -
Sep 15, 2023 10.56 10.56 10.54 10.54 10.54 200
Sep 14, 2023 10.54 10.55 10.54 10.54 10.54 5,000
Sep 13, 2023 10.55 10.56 10.49 10.49 10.49 1,500
Sep 12, 2023 10.55 10.56 10.55 10.55 10.55 46,100
Sep 11, 2023 10.54 10.55 10.54 10.55 10.55 4,200
Sep 8, 2023 10.55 10.55 10.54 10.54 10.54 51,300
Sep 7, 2023 10.54 10.54 10.54 10.54 10.54 25,200
Sep 6, 2023 10.54 10.56 10.54 10.54 10.54 143,100
Sep 5, 2023 10.53 10.54 10.53 10.54 10.54 45,700
Sep 1, 2023 10.53 10.53 10.53 10.53 10.53 -
Aug 31, 2023 10.53 10.54 10.53 10.53 10.53 12,800
Aug 30, 2023 10.54 10.55 10.53 10.54 10.54 76,100
Aug 29, 2023 10.53 10.53 10.53 10.53 10.53 4,700
Aug 28, 2023 10.54 10.54 10.53 10.53 10.53 514,800
Aug 25, 2023 10.54 10.54 10.54 10.54 10.54 -
Aug 24, 2023 10.54 10.54 10.53 10.54 10.54 33,400
Aug 23, 2023 10.52 10.54 10.52 10.53 10.53 115,300
Aug 22, 2023 10.53 10.53 10.52 10.52 10.52 359,000
Aug 21, 2023 10.53 10.53 10.52 10.52 10.52 117,000
Aug 18, 2023 10.51 10.53 10.51 10.53 10.53 15,300
Aug 17, 2023 10.50 10.53 10.49 10.49 10.49 353,900
Aug 16, 2023 10.52 10.53 10.48 10.49 10.49 416,400
Aug 15, 2023 10.51 10.60 10.47 10.48 10.48 22,600
Aug 14, 2023 10.57 10.65 10.47 10.56 10.56 44,000
Aug 11, 2023 10.63 10.63 10.63 10.63 10.63 -
Aug 10, 2023 10.57 10.63 10.53 10.63 10.63 71,500
Aug 9, 2023 10.66 10.66 10.64 10.64 10.64 3,530,800
Aug 8, 2023 10.64 10.64 10.62 10.62 10.62 13,500
Aug 7, 2023 10.63 10.63 10.62 10.63 10.63 4,500
Aug 4, 2023 10.64 10.64 10.64 10.64 10.64 56,700
Aug 3, 2023 10.67 10.67 10.64 10.64 10.64 19,800
Aug 2, 2023 10.67 10.67 10.64 10.66 10.66 274,100
Aug 1, 2023 10.65 10.66 10.65 10.66 10.66 3,060,800
Jul 31, 2023 10.64 10.65 10.63 10.65 10.65 704,600
Jul 28, 2023 10.64 10.64 10.64 10.64 10.64 100
Jul 27, 2023 10.61 10.61 10.60 10.61 10.61 900
Jul 26, 2023 10.60 10.62 10.60 10.62 10.62 257,200
Jul 25, 2023 10.62 10.62 10.62 10.62 10.62 700
Jul 24, 2023 10.59 10.60 10.59 10.60 10.60 400
Jul 21, 2023 10.61 10.61 10.59 10.59 10.59 3,100
Jul 20, 2023 10.61 10.61 10.61 10.61 10.61 -
Jul 19, 2023 10.61 10.62 10.61 10.61 10.61 72,700
Jul 18, 2023 10.60 10.61 10.60 10.60 10.60 302,900
Jul 17, 2023 10.60 10.60 10.60 10.60 10.60 600
Jul 14, 2023 10.60 10.61 10.60 10.60 10.60 137,200
Jul 13, 2023 10.60 10.60 10.59 10.59 10.59 4,300
Jul 12, 2023 10.58 10.60 10.58 10.60 10.60 47,500
Jul 11, 2023 10.59 10.60 10.58 10.59 10.59 71,200
Jul 10, 2023 10.58 10.59 10.58 10.58 10.58 78,000
Jul 7, 2023 10.58 10.58 10.57 10.57 10.57 959,100
Jul 6, 2023 10.57 10.58 10.57 10.58 10.58 600
Jul 5, 2023 10.55 10.57 10.55 10.57 10.57 882,500
Jul 3, 2023 10.57 10.57 10.55 10.55 10.55 5,100
Jun 30, 2023 10.56 10.56 10.56 10.56 10.56 32,200
Jun 29, 2023 10.55 10.55 10.55 10.55 10.55 10,500
Jun 28, 2023 10.55 10.56 10.55 10.56 10.56 67,400
Jun 27, 2023 10.55 10.55 10.55 10.55 10.55 -
Jun 26, 2023 10.56 10.56 10.54 10.55 10.55 11,800
Jun 23, 2023 10.55 10.55 10.54 10.55 10.55 17,100
Jun 22, 2023 10.54 10.54 10.54 10.54 10.54 600
Jun 21, 2023 10.53 10.55 10.53 10.54 10.54 6,700
Jun 20, 2023 10.54 10.55 10.54 10.54 10.54 80,000

Related Tickers

TWLV Twelve Seas Investment Company II
10.56
0.00%
 
TWLVW Twelve Seas Investment Company II
0.0051
0.00%
 
TRTL TortoiseEcofin Acquisition Corp. III
10.90
0.00%
 
BREZ Breeze Holdings Acquisition Corp.
11.39
-0.26%