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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	11.45	11.45	11.45	11.45	11.45	1
August 18, 2025	11.45	11.45	11.45	11.45	11.45	1,241
August 15, 2025	11.45	11.45	11.45	11.45	11.45	3,040
August 14, 2025	11.51	11.45	11.45	11.51	11.45	4,800
August 13, 2025	11.45	11.45	11.45	11.45	11.45	0
August 12, 2025	11.45	11.45	11.45	11.45	11.45	3
August 11, 2025	11.45	11.45	11.45	11.45	11.45	0
August 08, 2025	11.45	11.45	11.45	11.45	11.45	0
August 07, 2025	11.45	11.45	11.45	11.45	11.45	1,276
August 06, 2025	11.45	11.45	11.45	11.45	11.45	1,301
August 05, 2025	11.45	11.45	11.45	11.45	11.45	3,323
August 04, 2025	11.45	11.45	11.45	11.45	11.45	3,323
August 01, 2025	11.54	11.48	11.48	11.54	11.48	69,619
July 31, 2025	11.5	11.5	11.5	11.5	11.5	1,207
July 30, 2025	11.49	11.49	11.49	11.49	11.49	0
July 29, 2025	11.49	11.49	11.49	11.49	11.49	0
July 28, 2025	11.49	11.49	11.49	11.49	11.49	0
July 25, 2025	11.5	11.49	11.49	11.51	11.49	142,628
July 24, 2025	11.37	11.37	11.37	11.37	11.37	1,401
July 23, 2025	11.5	11.5	11.5	11.5	11.5	0
July 22, 2025	11.5	11.5	11.5	11.5	11.5	1,746
July 21, 2025	11.54	11.54	11.54	11.54	11.54	0
July 18, 2025	11.53	11.54	11.54	11.54	11.53	700
July 17, 2025	11.39	11.39	11.39	11.39	11.39	3
July 16, 2025	11.39	11.39	11.39	11.39	11.39	30,900
July 15, 2025	11.39	11.39	11.39	11.39	11.39	538
July 14, 2025	11.4	11.4	11.4	11.4	11.4	86
July 11, 2025	11.4	11.4	11.4	11.4	11.39	4,336
July 10, 2025	11.4	11.4	11.4	11.4	11.4	0
July 09, 2025	11.41	11.4	11.4	11.45	11.4	30,402
July 08, 2025	11.42	11.42	11.42	11.42	11.42	1
July 07, 2025	11.41	11.42	11.42	11.42	11.41	2,117
July 03, 2025	11.39	11.39	11.39	11.39	11.39	300
July 02, 2025	11.33	11.33	11.33	11.33	11.33	525
July 01, 2025	11.34	11.39	11.39	11.39	11.34	2,700
June 30, 2025	11.33	11.37	11.37	11.37	11.33	800
June 27, 2025	11.36	11.37	11.37	11.42	11.36	5,300
June 26, 2025	11.39	11.39	11.39	11.39	11.38	2,005
June 25, 2025	11.4	11.37	11.37	11.4	11.37	1,211
June 24, 2025	11.35	11.38	11.38	11.39	11.35	8,409
June 23, 2025	11.32	11.32	11.32	11.32	11.32	1
June 20, 2025	11.32	11.32	11.32	11.32	11.32	3
June 18, 2025	11.32	11.32	11.32	11.32	11.32	1
June 17, 2025	11.32	11.32	11.32	11.32	11.32	1
June 16, 2025	11.32	11.32	11.32	11.32	11.32	11,700
June 13, 2025	11.26	11.25	11.25	11.26	11.25	6,742
June 12, 2025	11.26	11.26	11.26	11.26	11.26	11
June 11, 2025	11.26	11.26	11.26	11.28	11.25	409
June 10, 2025	11.3	11.3	11.3	11.3	11.3	230
June 09, 2025	11.31	11.31	11.31	11.31	11.31	1
June 06, 2025	11.31	11.31	11.31	11.31	11.31	65
June 05, 2025	11.31	11.31	11.31	11.31	11.31	33
June 04, 2025	11.31	11.31	11.31	11.31	11.31	71
June 03, 2025	11.31	11.31	11.31	11.31	11.31	1
June 02, 2025	11.32	11.32	11.32	11.32	11.32	5
May 30, 2025	11.31	11.31	11.31	11.31	11.31	1
May 29, 2025	11.31	11.31	11.31	11.31	11.31	3,427

Keen Vision Acquisition Corporation Ordinary Shares (KVAC) NASDAQ