Khosla Ventures Acquisition Co. (KVSA) NASDAQ

10.74

+0.0067(+0.06%)

Updated at December 11, 2023 12:20PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2023	10.74	10.74	10.74	10.74	10.74	0
December 19, 2023	10.74	10.74	10.74	10.74	10.74	0
December 18, 2023	10.74	10.74	10.74	10.74	10.74	0
December 15, 2023	10.74	10.74	10.74	10.74	10.74	0
December 14, 2023	10.74	10.74	10.74	10.74	10.74	0
December 13, 2023	10.74	10.74	10.74	10.74	10.74	0
December 12, 2023	10.74	10.74	10.74	10.74	10.74	0
December 11, 2023	10.74	10.74	10.74	10.74	10.73	6,313
December 08, 2023	10.73	10.74	10.74	10.74	10.73	39,097
December 07, 2023	10.72	10.72	10.72	10.73	10.72	2,247
December 06, 2023	10.73	10.73	10.73	10.73	10.73	1,328
December 05, 2023	10.7	10.72	10.72	10.73	10.7	95,157
December 04, 2023	10.64	10.6	10.6	10.64	10.57	25,075
December 01, 2023	10.58	10.65	10.65	10.65	10.58	14,391
November 30, 2023	10.57	10.58	10.58	10.6	10.56	11,867
November 29, 2023	10.59	10.61	10.61	10.61	10.59	1,107
November 28, 2023	10.61	10.62	10.62	10.63	10.6	3,438
November 27, 2023	10.58	10.64	10.64	10.64	10.58	808
November 24, 2023	10.66	10.6	10.6	10.66	10.6	2,878
November 22, 2023	10.6	10.6	10.6	10.6	10.58	2,829
November 21, 2023	10.55	10.6	10.6	10.6	10.55	1,205
November 20, 2023	10.62	10.55	10.55	10.62	10.55	2,991
November 17, 2023	10.59	10.59	10.59	10.59	10.59	0
November 16, 2023	10.6	10.59	10.59	10.6	10.58	5,440
November 15, 2023	10.56	10.56	10.56	10.56	10.54	3,723
November 14, 2023	10.56	10.56	10.56	10.56	10.56	0
November 13, 2023	10.54	10.56	10.56	10.56	10.54	1,279
November 10, 2023	10.52	10.54	10.54	10.54	10.52	880
November 09, 2023	10.5	10.54	10.54	10.54	10.5	83,315
November 08, 2023	10.5	10.5	10.5	10.5	10.5	5,713
November 07, 2023	10.55	10.5	10.5	10.55	10.5	4,248
November 06, 2023	10.53	10.52	10.52	10.53	10.52	975
November 03, 2023	10.48	10.52	10.52	10.54	10.48	57,815
November 02, 2023	10.49	10.5	10.5	10.52	10.48	6,213
November 01, 2023	10.44	10.52	10.52	10.52	10.43	7,548
October 31, 2023	10.5	10.5	10.5	10.5	10.5	0
October 30, 2023	10.39	10.5	10.5	10.53	10.39	2,368
October 27, 2023	10.35	10.45	10.45	10.5	10.35	17,276
October 26, 2023	10.41	10.45	10.45	10.45	10.41	2,648
October 25, 2023	10.45	10.48	10.48	10.48	10.35	1,772
October 24, 2023	10.5	10.5	10.5	10.5	10.3	25,388
October 23, 2023	10.67	10.55	10.55	10.67	10.55	429
October 20, 2023	10.58	10.74	10.74	10.74	10.58	847
October 19, 2023	10.63	10.63	10.63	10.63	10.63	0
October 18, 2023	10.7	10.63	10.63	10.7	10.63	1,442
October 17, 2023	10.7	10.7	10.7	10.7	10.7	300
October 16, 2023	10.65	10.7	10.7	10.7	10.63	2,126
October 13, 2023	10.65	10.72	10.72	10.72	10.65	834
October 12, 2023	10.65	10.65	10.65	10.65	10.65	0
October 11, 2023	10.66	10.65	10.65	10.66	10.65	2,020
October 10, 2023	10.67	10.65	10.65	10.69	10.65	2,419
October 09, 2023	10.71	10.71	10.71	10.71	10.71	1,326
October 06, 2023	10.71	10.71	10.71	10.71	10.71	0
October 05, 2023	11.22	10.71	10.71	11.22	10.71	1,154
October 04, 2023	10.65	10.65	10.65	10.65	10.65	434
October 03, 2023	10.61	10.53	10.53	10.63	10.52	14,379
October 02, 2023	10.64	10.63	10.63	10.64	10.63	3,382
September 29, 2023	10.69	10.64	10.64	10.69	10.63	1,260
September 28, 2023	10.63	10.63	10.63	10.63	10.63	618
September 27, 2023	10.71	10.71	10.71	10.71	10.71	0