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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11.63	11.63	11.63	11.63	11.63	18
November 19, 2025	11.63	11.63	11.63	11.63	11.63	0
November 18, 2025	11.63	11.63	11.63	11.63	11.63	11
November 17, 2025	11.63	11.63	11.63	11.63	11.63	11
November 14, 2025	11.63	11.63	11.63	11.63	11.63	0
November 13, 2025	11.63	11.63	11.63	11.63	11.63	3
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

Keen Vision Acquisition Corporation Ordinary Shares (KVAC) NASDAQ