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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Keen Vision Acquisition Corporation Ordinary Shares (KVAC) NASDAQ