Keen Vision Acquisition Corporation Ordinary Shares (KVAC) Historical Stock Data
11.68 ↓0.01 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KVAC is down -0.12% a day on average. There have been 23 days where Keen Vision Acquisition Corporation Ordinary Shares closed green and 7 days where KVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 11.68 | 11.68 | ↑$0.00 (0.00%) | 11.68 | 11.68 | 452 |
| 2025-12-11 | 11.69 | 11.69 | ↑$0.00 (0.00%) | 11.69 | 11.69 | 156 |
| 2025-12-10 | 11.91 | 11.76 | ↓$0.15 (-1.26%) | 11.68 | 11.91 | 1.86K |
| 2025-12-09 | 11.56 | 11.91 | ↑$0.35 (3.03%) | 11.56 | 11.91 | 1.67K |
| 2025-12-05 | 11.78 | 11.91 | ↑$0.14 (1.15%) | 11.78 | 11.91 | 5.54K |
| 2025-12-01 | 11.70 | 11.70 | ↑$0.00 (0.00%) | 11.70 | 11.70 | 510 |
| 2025-11-25 | 11.71 | 11.72 | ↑$0.01 (0.08%) | 11.67 | 11.74 | 36.86K |
| 2025-11-06 | 11.63 | 11.63 | ↑$0.00 (0.00%) | 11.63 | 11.63 | 539 |
| 2025-11-05 | 11.58 | 11.57 | ↓$0.01 (-0.09%) | 11.57 | 11.58 | 722 |
| 2025-11-04 | 11.71 | 11.58 | ↓$0.13 (-1.11%) | 11.41 | 11.71 | 9.29K |
| 2025-11-03 | 12.00 | 11.63 | ↓$0.37 (-3.11%) | 11.63 | 12.00 | 1.59K |
| 2025-10-29 | 11.51 | 11.51 | ↑$0.00 (0.00%) | 11.51 | 11.51 | 111 |
| 2025-10-21 | 11.57 | 11.57 | ↑$0.00 (0.00%) | 11.57 | 11.57 | 308 |
| 2025-10-20 | 11.64 | 11.58 | ↓$0.06 (-0.51%) | 11.58 | 11.64 | 2.01K |
| 2025-10-17 | 11.65 | 11.65 | ↑$0.00 (0.00%) | 11.65 | 11.65 | 181 |
| 2025-10-16 | 11.62 | 11.62 | ↑$0.00 (0.00%) | 11.62 | 11.65 | 25.40K |
| 2025-10-14 | 11.64 | 11.64 | ↑$0.00 (0.00%) | 11.64 | 11.64 | 428 |
| 2025-10-01 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.60 | 1.81K |
| 2025-09-30 | 11.51 | 11.51 | ↑$0.00 (0.00%) | 11.51 | 11.51 | 254 |
| 2025-09-29 | 12.00 | 11.77 | ↓$0.23 (-1.92%) | 11.77 | 12.00 | 1.43K |
| 2025-09-24 | 11.69 | 11.69 | ↑$0.00 (0.00%) | 11.69 | 11.69 | 1.63K |
| 2025-09-23 | 11.59 | 11.59 | ↑$0.00 (0.00%) | 11.59 | 11.59 | 1.72K |
| 2025-09-18 | 11.59 | 11.59 | ↑$0.00 (0.00%) | 11.59 | 11.59 | 26.32K |
| 2025-09-17 | 11.58 | 11.58 | ↑$0.00 (0.00%) | 11.58 | 11.58 | 2.27K |
| 2025-09-16 | 11.57 | 11.58 | ↑$0.01 (0.09%) | 11.57 | 11.58 | 7.12K |
| 2025-09-15 | 11.52 | 11.52 | ↑$0.00 (0.00%) | 11.52 | 11.52 | 761 |
| 2025-09-05 | 11.57 | 11.57 | ↑$0.00 (0.00%) | 11.57 | 11.57 | 38.66K |
| 2025-09-04 | 11.58 | 11.57 | ↓$0.01 (-0.08%) | 11.57 | 11.58 | 16.50K |
| 2025-08-27 | 11.62 | 11.62 | ↑$0.00 (0.00%) | 11.62 | 11.62 | 200 |
| 2025-08-22 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 1.82K |
Create an account or log in to view more rows.
$KVAC Hedgies
we aren't going anywhere!
$KVAC nice gap
$KVAC Buy now
$KVAC Buy the dip
$KVAC wtf is that dump
$KVAC time to run
$KVAC we back boys
$KVAC wow! I sold too early
$KVAC buying all the dips.
$KVAC over a thousand shares in now