Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Keen Vision Acquisition Corporation (KVAC)

Compare
11.22
-0.03
(-0.27%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.2211.2211.2211.2211.22300
Apr 3, 202511.1911.1911.1911.1911.19-
Apr 2, 202511.1911.1911.1911.1911.19800
Apr 1, 202511.2011.2011.2011.2011.201,300
Mar 31, 202511.2311.2311.2311.2311.23200
Mar 28, 202511.2411.2411.2411.2411.24-
Mar 27, 202511.1911.2411.1911.2411.244,400
Mar 26, 202511.2011.2011.2011.2011.20-
Mar 25, 202511.2011.2011.2011.2011.20-
Mar 24, 202511.2011.2011.2011.2011.20-
Mar 21, 202511.1911.2011.1911.2011.20200
Mar 20, 202511.1811.1811.1811.1811.18-
Mar 19, 202511.1711.1811.1711.1811.182,600
Mar 18, 202511.1811.1811.1811.1811.18-
Mar 17, 202511.1811.1811.1811.1811.18100
Mar 14, 202511.1811.1811.1811.1811.18100
Mar 13, 202511.1811.1811.1811.1811.18-
Mar 12, 202511.1911.1911.1811.1811.18154,600
Mar 11, 202511.1911.1911.1911.1911.19-
Mar 10, 202511.1811.1911.1811.1911.19141,800
Mar 7, 202511.1511.1511.1511.1511.15-
Mar 6, 202511.1511.1511.1511.1511.15200
Mar 5, 202511.1711.1711.1711.1711.17-
Mar 4, 202511.1711.1711.1711.1711.171,800
Mar 3, 202511.1611.1611.1611.1611.16-
Feb 28, 202511.1411.1611.1411.1611.16800
Feb 27, 202511.1511.1511.1511.1511.15100
Feb 26, 202511.1411.1511.1311.1411.1413,700
Feb 25, 202511.1311.1311.1311.1311.13-
Feb 24, 202511.1311.1311.1311.1311.13-
Feb 21, 202511.1311.1311.1311.1311.13-
Feb 20, 202511.1011.1311.1011.1311.13500
Feb 19, 202511.1011.1011.1011.1011.107,600
Feb 18, 202511.1411.1411.1411.1411.141,300
Feb 14, 202511.1311.1311.1311.1311.1312,300
Feb 13, 202511.1211.1211.1211.1211.128,400
Feb 12, 202511.1111.1111.1111.1111.11-
Feb 11, 202511.1111.1111.1111.1111.11-
Feb 10, 202511.1211.1211.1111.1111.1126,600
Feb 7, 202511.1011.1011.1011.1011.101,100
Feb 6, 202511.1111.1111.1111.1111.111,100
Feb 5, 202511.1111.1111.1011.1011.109,000
Feb 4, 202511.1011.1011.1011.1011.101,700
Feb 3, 202511.0911.1011.0911.1011.1014,600
Jan 31, 202511.1011.1011.1011.1011.101,500
Jan 30, 202511.0811.0811.0811.0811.08-
Jan 29, 202511.0811.0811.0811.0811.083,500
Jan 28, 202511.0811.1011.0711.0811.0835,000
Jan 27, 202511.0711.0811.0711.0811.0814,100
Jan 24, 202511.0611.0611.0611.0611.0610,500
Jan 23, 202511.0311.0311.0311.0311.03300
Jan 22, 202511.0211.0311.0211.0211.0213,700
Jan 21, 202511.0211.0211.0211.0211.022,000
Jan 17, 202511.0211.0211.0211.0211.02100
Jan 16, 202511.0011.0011.0011.0011.00-
Jan 15, 202511.0011.0011.0011.0011.00-
Jan 14, 202511.0011.0011.0011.0011.00-
Jan 13, 202511.0011.0011.0011.0011.00-
Jan 10, 202511.0011.0011.0011.0011.00300
Jan 8, 202511.0011.0011.0011.0011.00-
Jan 7, 202511.0011.0011.0011.0011.00100
Jan 6, 202511.0011.0011.0011.0011.00200
Jan 3, 202510.9810.9810.9810.9810.981,400
Jan 2, 202510.9410.9910.9410.9910.99299,600
Dec 31, 202410.9810.9810.9810.9810.98800
Dec 30, 202410.9910.9910.9910.9910.99600
Dec 27, 202410.9610.9710.9610.9710.971,800
Dec 26, 202410.9510.9510.9510.9510.95-
Dec 24, 202410.9510.9510.9510.9510.95-
Dec 23, 202410.9510.9510.9510.9510.95-
Dec 20, 202410.9510.9710.9510.9510.9522,700
Dec 19, 202410.9410.9410.9410.9410.94-
Dec 18, 202410.9410.9410.9410.9410.94-
Dec 17, 202410.9410.9410.9210.9410.945,700
Dec 16, 202410.9410.9410.9410.9410.94-
Dec 13, 202410.9410.9410.9410.9410.94500
Dec 12, 202410.9310.9310.9310.9310.93600
Dec 11, 202410.9110.9110.9110.9110.91-
Dec 10, 202410.9110.9110.9110.9110.91-
Dec 9, 202410.9110.9110.9110.9110.91-
Dec 6, 202410.9110.9110.9110.9110.91-
Dec 5, 202410.9110.9110.9110.9110.91-
Dec 4, 202410.9110.9110.9110.9110.91-
Dec 3, 202410.9110.9110.9010.9110.9117,100
Dec 2, 202410.9010.9010.9010.9010.90-
Nov 29, 202410.9010.9110.9010.9010.902,000
Nov 27, 202410.8710.8710.8710.8710.87-
Nov 26, 202410.8810.8810.8710.8710.875,200
Nov 25, 202410.8710.8710.8710.8710.87-
Nov 22, 202410.8710.8710.8710.8710.87-
Nov 21, 202410.8710.8710.8710.8710.879,700
Nov 20, 202410.8810.8810.8710.8710.87104,900
Nov 19, 202410.8810.8810.8810.8810.88100,000
Nov 18, 202410.8710.8710.8710.8710.871,100
Nov 15, 202410.8710.8710.8710.8710.87-
Nov 14, 202410.8710.8710.8710.8710.87-
Nov 13, 202410.8710.8710.8710.8710.87-
Nov 12, 202410.8710.8710.8710.8710.8786,400
Nov 11, 202410.8810.8810.8710.8710.873,000
Nov 8, 202410.8710.8710.8710.8710.871,400
Nov 7, 202410.8710.8710.8610.8610.863,300
Nov 6, 202410.8610.8810.8610.8710.8734,000
Nov 5, 202410.8610.8710.8510.8610.86144,300
Nov 4, 202410.8610.8610.8510.8610.8654,400
Nov 1, 202410.8610.8710.8610.8710.8728,500
Oct 31, 202410.8510.8610.8510.8610.8625,700
Oct 30, 202410.8510.9010.8510.8910.893,500
Oct 29, 202410.8110.9110.8110.8810.883,200
Oct 28, 202410.8410.8410.8310.8410.84500
Oct 25, 202410.7710.8010.7710.8010.8010,000
Oct 24, 202410.7710.7710.7710.7710.77-
Oct 23, 202410.7710.7710.7710.7710.7719,900
Oct 22, 202410.7710.7710.7710.7710.77-
Oct 21, 202410.7710.7710.7410.7710.77356,100
Oct 18, 202410.8010.8010.7710.7710.7725,200
Oct 17, 202410.7710.7910.7710.7910.79463,900
Oct 16, 202410.7710.7710.7710.7710.779,200
Oct 15, 202410.7710.7810.7710.7710.7712,000
Oct 14, 202410.7710.7710.7710.7710.77-
Oct 11, 202410.7910.7910.7710.7710.775,100
Oct 10, 202410.8010.8010.8010.8010.80300
Oct 9, 202410.8010.8010.7810.7810.78256,000
Oct 8, 202410.7710.7810.7710.7710.7717,900
Oct 7, 202410.7710.7710.7610.7610.7651,300
Oct 4, 202410.7710.7710.7610.7610.76600
Oct 3, 202410.7610.7610.7610.7610.7648,800
Oct 2, 202410.7610.7610.7610.7610.76200
Oct 1, 202410.7610.7610.7610.7610.761,100
Sep 30, 202410.7610.7610.7410.7610.762,400
Sep 27, 202410.7510.7610.7510.7510.7551,600
Sep 26, 202410.7410.8010.7410.7510.75868,500
Sep 25, 202410.7210.7410.7210.7410.7451,600
Sep 24, 202410.7210.7210.7210.7210.72600
Sep 23, 202410.7310.7310.7310.7310.731,200
Sep 20, 202410.7210.7310.7210.7310.73101,100
Sep 19, 202410.7210.7310.7210.7310.73365,700
Sep 18, 202410.7110.7110.7110.7110.71200
Sep 17, 202410.7310.7310.7310.7310.73-
Sep 16, 202410.7310.7310.7310.7310.73100,000
Sep 13, 202410.7110.7210.7110.7210.72237,800
Sep 12, 202410.7110.7210.7110.7210.7277,000
Sep 11, 202410.7210.7210.7110.7110.7180,700
Sep 10, 202410.7110.7210.7110.7210.723,800
Sep 9, 202410.7010.7210.7010.7210.7225,800
Sep 6, 202410.7110.7210.7110.7110.714,800
Sep 5, 202410.7010.7210.7010.7110.711,703,300
Sep 4, 202410.7010.7010.7010.7010.70-
Sep 3, 202410.6710.7010.6710.7010.70654,400
Aug 30, 202410.6810.6810.6810.6810.68-
Aug 29, 202410.6710.6810.6710.6810.68800
Aug 28, 202410.6710.6710.6710.6710.672,800
Aug 27, 202410.6910.6910.6710.6810.681,700
Aug 26, 202410.6910.6910.6910.6910.6950,000
Aug 23, 202410.6810.6810.6810.6810.686,600
Aug 22, 202410.6710.6710.6710.6710.672,000
Aug 21, 202410.6710.6710.6710.6710.67-
Aug 20, 202410.6710.6710.6710.6710.6750,500
Aug 19, 202410.6710.6710.6610.6710.6715,700
Aug 16, 202410.6610.6810.6610.6710.677,800
Aug 15, 202410.6810.6810.6710.6710.6710,300
Aug 14, 202410.6810.6810.6810.6810.6822,600
Aug 13, 202410.6810.6810.6710.6710.676,300
Aug 12, 202410.6710.6710.6710.6710.67109,100
Aug 9, 202410.6810.6810.6710.6710.6716,200
Aug 8, 202410.6810.6810.6810.6810.68-
Aug 7, 202410.6810.6810.6810.6810.68-
Aug 6, 202410.6910.6910.6710.6810.68160,500
Aug 5, 202410.6910.6910.6810.6810.685,800
Aug 2, 202410.7010.7010.6910.7010.701,900
Aug 1, 202410.6910.6910.6910.6910.691,200
Jul 31, 202410.7010.7010.6810.6810.6824,000
Jul 30, 202410.6510.7010.6410.7010.7020,600
Jul 29, 202410.6510.6510.6510.6510.65200
Jul 26, 202410.6410.6510.6310.6510.6557,400
Jul 25, 202410.6310.6410.6310.6310.63780,700
Jul 24, 202410.6310.6310.6310.6310.63-
Jul 23, 202410.6210.6310.6210.6310.631,600
Jul 22, 202410.6410.6410.6410.6410.641,000
Jul 19, 202410.6210.6210.6210.6210.62-
Jul 18, 202410.6210.6210.6210.6210.62147,300
Jul 17, 202410.6210.6210.6210.6210.6252,700
Jul 16, 202410.6210.6210.6110.6210.6261,400
Jul 15, 202410.6210.6210.6210.6210.62-
Jul 12, 202410.6110.6210.6110.6210.623,100
Jul 11, 202410.6110.6110.6110.6110.61101,800
Jul 10, 202410.6110.6110.6110.6110.61-
Jul 9, 202410.6110.6110.6110.6110.61-
Jul 8, 202410.6110.6110.6110.6110.611,100
Jul 5, 202410.6010.6010.6010.6010.606,300
Jul 3, 202410.5910.5910.5910.5910.59-
Jul 2, 202410.5910.5910.5910.5910.595,100
Jul 1, 202410.5810.5810.5810.5810.58-
Jun 28, 202410.5810.5810.5810.5810.58500
Jun 27, 202410.5910.5910.5910.5910.59500
Jun 26, 202410.5810.5810.5810.5810.58-
Jun 25, 202410.5710.5810.5710.5810.5887,900
Jun 24, 202410.5610.5610.5610.5610.56-
Jun 21, 202410.5610.5610.5610.5610.56700
Jun 20, 202410.5710.5710.5610.5610.5616,400
Jun 18, 202410.5710.5710.5610.5610.5610,800
Jun 17, 202410.5810.5910.5610.5610.56281,900
Jun 14, 202410.5710.5710.5710.5710.5712,300
Jun 13, 202410.5710.5710.5710.5710.571,400
Jun 12, 202410.5710.5710.5710.5710.57-
Jun 11, 202410.5610.5710.5610.5710.57239,400
Jun 10, 202410.5610.5710.5610.5610.56105,000
Jun 7, 202410.5710.5710.5610.5710.571,500
Jun 6, 202410.5610.5710.5610.5710.571,255,400
Jun 5, 202410.5610.5610.5610.5610.561,000
Jun 4, 202410.5610.5610.5610.5610.5648,900
Jun 3, 202410.5610.5610.5610.5610.56300
May 31, 202410.5610.5610.5610.5610.5647,300
May 30, 202410.5610.5610.5510.5510.5530,600
May 29, 202410.5710.5710.5610.5610.56102,300
May 28, 202410.5710.5710.5510.5510.551,370,200
May 24, 202410.5510.5510.5410.5410.542,600
May 23, 202410.5510.5510.5510.5510.555,200
May 22, 202410.5410.5510.5410.5510.554,000
May 21, 202410.5410.5510.5410.5510.557,600
May 20, 202410.5410.5410.5410.5410.54-
May 17, 202410.5410.5410.5410.5410.54-
May 16, 202410.5310.5410.5310.5410.54251,300
May 15, 202410.5410.5410.5410.5410.54-
May 14, 202410.5310.5410.5210.5410.5411,500
May 13, 202410.5210.5210.5210.5210.522,100
May 10, 202410.5210.5210.5210.5210.52200
May 9, 202410.5310.5310.5310.5310.533,700
May 8, 202410.5010.5010.5010.5010.50900
May 7, 202410.5010.5210.4910.5210.5217,000
May 6, 202410.5110.5210.4710.4710.476,500
May 3, 202410.5210.5210.5210.5210.522,200
May 2, 202410.5010.5010.5010.5010.50-
May 1, 202410.5010.5010.5010.5010.501,700
Apr 30, 202410.5010.5210.5010.5110.5154,800
Apr 29, 202410.5110.5110.5010.5110.512,900
Apr 26, 202410.5010.5010.5010.5010.50300
Apr 25, 202410.5010.5110.4910.5010.5014,100
Apr 24, 202410.4910.5010.4910.5010.502,600
Apr 23, 202410.5010.5010.5010.5010.501,100
Apr 22, 202410.4910.5010.4910.4910.494,900
Apr 19, 202410.4910.4910.4910.4910.492,400
Apr 18, 202410.5010.5010.5010.5010.50300
Apr 17, 202410.5010.5010.4810.4810.487,000
Apr 16, 202410.5010.5010.4710.4910.4922,800
Apr 15, 202410.4810.4810.4710.4710.474,900
Apr 12, 202410.4710.4910.4710.4910.4975,100
Apr 11, 202410.4810.4810.4810.4810.48200
Apr 10, 202410.4810.5010.4710.4710.4716,600
Apr 9, 202410.5010.5010.4710.5010.503,800
Apr 8, 202410.5010.5010.5010.5010.501,600
Apr 5, 202410.4610.4610.4610.4610.46400

Related Tickers

GBBKW Global Blockchain Acquisition Corp.
0.0250
-16.67%
 
SVII Spring Valley Acquisition Corp. II
11.52
+0.09%
 
CCIXW Churchill Capital Corp IX
0.7230
0.00%
 
SVIIW Spring Valley Acquisition Corp. II
0.1399
-0.07%
 
RFAI RF Acquisition Corp II
10.41
+0.14%
 
MLAC Mountain Lake Acquisition Corp.
10.06
0.00%
 
GBBK Global Blockchain Acquisition Corp.
11.51
+0.88%
 
HONDW HCM II Acquisition Corp.
0.6179
-7.78%
 
GATE Marblegate Acquisition Corp.
36.05
0.00%