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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	11.63	11.63	11.63	11.63	11.63	1
November 11, 2025	11.63	11.63	11.63	11.63	11.63	3
November 10, 2025	11.63	11.63	11.63	11.63	11.63	537
November 07, 2025	11.63	11.63	11.63	11.63	11.63	537
November 06, 2025	11.63	11.63	11.63	11.63	11.63	539
November 05, 2025	11.58	11.57	11.57	11.58	11.57	722
November 04, 2025	11.71	11.58	11.58	11.71	11.41	9,300
November 03, 2025	12	11.63	11.63	12	11.63	1,600
October 31, 2025	11.51	11.51	11.51	11.51	11.51	1
October 30, 2025	11.51	11.51	11.51	11.51	11.51	0
October 29, 2025	11.51	11.51	11.51	11.51	11.51	111
October 28, 2025	11.57	11.57	11.57	11.57	11.57	1
October 27, 2025	11.57	11.57	11.57	11.57	11.57	2
October 24, 2025	11.57	11.57	11.57	11.57	11.57	2
October 23, 2025	11.64	11.64	11.64	11.65	11.64	1,192
October 22, 2025	11.57	11.57	11.57	11.57	11.57	1
October 21, 2025	11.57	11.57	11.57	11.57	11.57	507
October 20, 2025	11.64	11.58	11.58	11.64	11.58	2,911
October 17, 2025	11.65	11.65	11.65	11.65	11.65	351
October 16, 2025	11.62	11.62	11.62	11.65	11.62	25,402
October 15, 2025	11.64	11.64	11.64	11.64	11.64	8
October 14, 2025	11.64	11.64	11.64	11.64	11.64	428
October 13, 2025	11.6	11.6	11.6	11.6	11.6	508
October 10, 2025	11.6	11.6	11.6	11.6	11.6	3
October 09, 2025	11.6	11.6	11.6	11.6	11.6	1
October 08, 2025	11.6	11.6	11.6	11.6	11.6	3
October 07, 2025	11.6	11.6	11.6	11.6	11.6	3
October 06, 2025	11.6	11.6	11.6	11.6	11.6	5
October 03, 2025	11.6	11.63	11.63	11.65	11.6	1,192
October 02, 2025	11.6	11.6	11.6	11.6	11.6	32
October 01, 2025	11.6	11.6	11.6	11.6	11.6	1,810
September 30, 2025	11.51	11.51	11.51	11.51	11.51	300
September 29, 2025	12	11.77	11.77	12	11.77	1,430
September 26, 2025	11.69	11.69	11.69	11.69	11.69	623
September 25, 2025	11.69	11.69	11.69	11.69	11.69	25
September 24, 2025	11.69	11.69	11.69	11.69	11.69	1,627
September 23, 2025	11.59	11.59	11.59	11.59	11.59	1,267
September 22, 2025	11.59	11.59	11.59	11.59	11.59	1,271
September 19, 2025	11.59	11.59	11.59	11.59	11.59	657
September 18, 2025	11.59	11.59	11.59	11.59	11.59	26,323
September 17, 2025	11.58	11.58	11.58	11.58	11.58	2,300
September 16, 2025	11.57	11.58	11.58	11.58	11.57	7,120
September 15, 2025	11.52	11.52	11.52	11.52	11.52	800
September 12, 2025	11.57	11.57	11.57	11.57	11.57	0
September 11, 2025	11.49	11.49	11.49	11.49	11.49	1,210
September 10, 2025	11.57	11.57	11.57	11.57	11.57	3
September 09, 2025	11.57	11.57	11.57	11.57	11.57	0
September 08, 2025	11.57	11.57	11.57	11.57	11.57	0
September 05, 2025	11.57	11.57	11.57	11.57	11.57	38,957
September 04, 2025	11.58	11.57	11.57	11.58	11.57	16,502
September 03, 2025	11.62	11.62	11.62	11.62	11.62	720
September 02, 2025	11.62	11.62	11.62	11.62	11.62	620
August 29, 2025	11.62	11.62	11.62	11.62	11.62	1,207
August 28, 2025	11.62	11.62	11.62	11.62	11.62	1,318
August 27, 2025	11.62	11.62	11.62	11.62	11.62	200
August 26, 2025	11.5	11.5	11.5	11.5	11.5	1,212
August 25, 2025	11.5	11.5	11.5	11.5	11.5	46
August 22, 2025	11.5	11.5	11.5	11.5	11.5	1,823
August 21, 2025	11.6	11.5	11.5	11.6	11.5	9,810
August 20, 2025	11.51	11.51	11.51	11.51	11.51	1,703

Keen Vision Acquisition Corporation Ordinary Shares (KVAC) NASDAQ