Keen Vision Acquisition Corporation Ordinary Shares - KVAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	11.83	11.83	11.83	11.83	11.83	7
February 18, 2026	11.83	11.83	11.83	11.83	11.83	89
February 17, 2026	11.83	11.83	11.83	11.83	11.83	0
February 13, 2026	11.83	11.83	11.83	11.83	11.83	211
February 12, 2026	11.82	11.82	11.82	11.82	11.82	201
February 11, 2026	11.83	11.83	11.83	11.83	11.83	200
February 10, 2026	11.82	11.82	11.82	11.82	11.82	318
February 09, 2026	11.83	11.82	11.82	11.91	11.82	942
February 06, 2026	12	12	12	12	12	3,369
February 05, 2026	11.81	12	12	12	11.81	3,400
February 04, 2026	11.83	11.83	11.83	11.83	11.83	1,000
February 03, 2026	11.99	11.99	11.99	11.99	11.99	200
February 02, 2026	11.84	12	12	12.1	11.76	16,741
January 30, 2026	11.84	11.87	11.87	11.87	11.84	3,400
January 29, 2026	11.84	11.84	11.84	12.02	11.83	3,900
January 28, 2026	11.84	11.96	11.96	11.96	11.84	8,714
January 27, 2026	11.99	11.82	11.82	11.99	11.81	22,030
January 26, 2026	12	12	12	12	12	123
January 23, 2026	12.05	12	12	12.05	12	4,037
January 22, 2026	11.99	11.85	11.85	11.99	11.81	3,800
January 21, 2026	11.99	11.99	11.99	11.99	11.99	1,306
January 20, 2026	12	12	12	12.2	11.8	16,900
January 16, 2026	11.99	11.99	11.99	11.99	11.99	2
January 15, 2026	11.85	11.99	11.99	11.99	11.84	17,001
January 14, 2026	11.8	11.8	11.8	11.8	11.8	3,445
January 13, 2026	11.97	11.8	11.8	11.97	11.8	3,445
January 12, 2026	11.82	11.83	11.83	11.84	11.82	5,450
January 09, 2026	11.82	11.77	11.77	11.82	11.77	2,500
January 08, 2026	11.81	11.76	11.76	11.81	11.76	718
January 07, 2026	11.82	11.81	11.81	11.82	11.76	934,300
January 06, 2026	11.75	11.75	11.75	11.75	11.75	87
January 05, 2026	11.75	11.75	11.75	11.75	11.75	5,851
January 02, 2026	11.75	11.75	11.75	11.75	11.75	0
December 31, 2025	11.75	11.75	11.75	11.85	11.73	6,200
December 30, 2025	11.79	11.79	11.79	11.79	11.79	15
December 29, 2025	11.79	11.79	11.79	11.79	11.79	0
December 26, 2025	11.79	11.79	11.79	11.79	11.79	1
December 24, 2025	11.79	11.79	11.79	11.79	11.79	4
December 23, 2025	11.79	11.79	11.79	11.79	11.79	4
December 22, 2025	11.79	11.79	11.79	11.79	11.79	1
December 19, 2025	11.79	11.79	11.79	11.79	11.79	1
December 18, 2025	11.79	11.79	11.79	11.79	11.79	0
December 17, 2025	11.79	11.79	11.79	11.79	11.79	8
December 16, 2025	11.79	11.79	11.79	11.79	11.79	1,287
December 15, 2025	11.76	11.79	11.79	11.79	11.72	1,500
December 12, 2025	11.68	11.68	11.68	11.68	11.68	500
December 11, 2025	11.69	11.69	11.69	11.69	11.69	200
December 10, 2025	11.91	11.76	11.76	11.91	11.68	1,900
December 09, 2025	11.56	11.91	11.91	11.91	11.56	1,700
December 08, 2025	11.91	11.91	11.91	11.91	11.91	2
December 05, 2025	11.78	11.91	11.91	11.91	11.78	5,541
December 04, 2025	11.7	11.7	11.7	11.7	11.7	1
December 03, 2025	11.7	11.7	11.7	11.7	11.7	0
December 02, 2025	11.7	11.7	11.7	11.7	11.7	0
December 01, 2025	11.7	11.7	11.7	11.7	11.7	510
November 28, 2025	11.72	11.72	11.72	11.72	11.72	1
November 26, 2025	11.72	11.72	11.72	11.72	11.72	0
November 25, 2025	11.71	11.72	11.72	11.74	11.67	36,900
November 24, 2025	11.63	11.63	11.63	11.63	11.63	10
November 21, 2025	11.63	11.63	11.63	11.63	11.63	0

Keen Vision Acquisition Corporation Ordinary Shares (KVAC) NASDAQ