Keen Vision Acquisition Corporation (KVAC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0942507068803 | 10.61 | 10.62 | 10.61 | 52927 | 10.62 | CS |
| 4 | 0.03 | 0.28328611898 | 10.59 | 10.62 | 10.56 | 26033 | 10.60953418 | CS |
| 12 | 0.12 | 1.14285714286 | 10.5 | 10.62 | 10.47 | 77981 | 10.56313068 | CS |
| 26 | 0.2468 | 2.37920795897 | 10.3732 | 10.9 | 10.37 | 75898 | 10.47785668 | CS |
| 52 | 0.42 | 4.11764705882 | 10.2 | 10.985 | 10.14 | 76791 | 10.37133208 | CS |
| 156 | 0.42 | 4.11764705882 | 10.2 | 10.985 | 10.14 | 76791 | 10.37133208 | CS |
| 260 | 0.42 | 4.11764705882 | 10.2 | 10.985 | 10.14 | 76791 | 10.37133208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 147344 |
| 1721255700 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 52717 |
| 1721169300 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.615 | 61380 |
| 1721082900 | 10.62 | 0 | 0.00 | 10.61 | 10.62 | 10.61 | 94 |
| 1720823700 | 10.62 | 0.01 | 0.09 | 10.61 | 10.62 | 10.61 | 3101 |
| 1720737300 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 101804 |
| 1720650900 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 2 |
| 1720564500 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 0 |
| 1720478100 | 10.61 | 0.01 | 0.09 | 10.62 | 10.62 | 10.61 | 1056 |
| 1720218900 | 10.6 | -0.01 | -0.09 | 10.59 | 10.6 | 10.59 | 6258 |
| 1720040640 | 10.61 | 0.02 | 0.19 | 10.59 | 10.61 | 10.59 | 41 |
| 1719959700 | 10.59 | 0.01 | 0.09 | 10.585 | 10.59 | 10.585 | 5133 |
| 1719873300 | 10.581 | -0.01 | -0.08 | 10.61 | 10.61 | 10.581 | 6 |
| 1719614100 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1719527700 | 10.59 | 0.01 | 0.09 | 10.58 | 10.59 | 10.58 | 456 |
| 1719441300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 40 |
| 1719354900 | 10.58 | 0.02 | 0.18 | 10.56 | 10.58 | 10.56 | 87944 |
| 1719268500 | 10.561 | 0 | 0.00 | 10.57 | 10.57 | 10.561 | 100 |
| 1719009300 | 10.561 | 0 | 0.01 | 10.59 | 10.59 | 10.56 | 656 |
| 1718922900 | 10.56 | -0.01 | -0.05 | 10.56 | 10.5701 | 10.56 | 16406 |
| 1718750100 | 10.565 | 0 | 0.05 | 10.57 | 10.5725 | 10.56 | 10830 |
| 1718663700 | 10.56 | -0.01 | -0.09 | 10.6 | 10.6 | 10.56 | 281947 |
| 1718404500 | 10.57 | 0 | 0.00 | 10.57 | 10.575 | 10.57 | 12285 |
| 1718318100 | 10.57 | 0 | 0.00 | 10.59 | 10.59 | 10.57 | 1375 |
| 1718231700 | 10.57 | 0 | 0.00 | 10.58 | 10.58 | 10.57 | 79 |
| 1718145300 | 10.57 | 0.01 | 0.09 | 10.56 | 10.57 | 10.56 | 239363 |
| 1718058900 | 10.56 | -0.01 | -0.09 | 10.565 | 10.57 | 10.56 | 105015 |
| 1717799700 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.56 | 1481 |
| 1717713300 | 10.57 | 0.01 | 0.09 | 10.56 | 10.57 | 10.56 | 1255389 |
| 1717626900 | 10.56 | -0 | -0.00 | 10.56 | 10.56 | 10.56 | 996 |
| 1717540500 | 10.5601 | 0 | 0.00 | 10.56 | 10.5601 | 10.56 | 48933 |
| 1717454100 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 299 |
| 1717194900 | 10.56 | 0.01 | 0.09 | 10.55 | 10.5635 | 10.55 | 47284 |
| 1717108500 | 10.55 | -0.01 | -0.05 | 10.555 | 10.56 | 10.55 | 30642 |
| 1717022100 | 10.555 | 0 | 0.05 | 10.57 | 10.57 | 10.555 | 102346 |
| 1716935700 | 10.55 | 0.01 | 0.09 | 10.57 | 10.57 | 10.545 | 1368970 |
| 1716590100 | 10.54 | -0.01 | -0.09 | 10.55 | 10.55 | 10.54 | 2635 |
| 1716503700 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 5178 |
| 1716417300 | 10.55 | 0 | 0.00 | 10.54 | 10.5502 | 10.54 | 4025 |
| 1716330900 | 10.55 | 0.01 | 0.10 | 10.54 | 10.55 | 10.54 | 7599 |
| 1716244500 | 10.5396 | 0 | 0.00 | 10.5396 | 10.5396 | 10.5396 | 2 |
| 1715985300 | 10.5396 | 0 | 0.00 | 10.5396 | 10.5396 | 10.5396 | 6 |
| 1715898900 | 10.5396 | -0 | -0.00 | 10.53 | 10.54 | 10.53 | 251266 |
| 1715812500 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 3 |
| 1715726100 | 10.54 | 0.02 | 0.19 | 10.53 | 10.54 | 10.52 | 11545 |
| 1715639700 | 10.52 | -0 | -0.03 | 10.52 | 10.525 | 10.52 | 2097 |
| 1715380500 | 10.5229 | -0.01 | -0.07 | 10.5229 | 10.5229 | 10.5229 | 164 |
| 1715294100 | 10.53 | 0.03 | 0.26 | 10.53 | 10.53 | 10.53 | 3713 |
| 1715207700 | 10.5027 | -0.02 | -0.16 | 10.5027 | 10.5027 | 10.5027 | 948 |
| 1715121300 | 10.52 | 0.05 | 0.48 | 10.5 | 10.52 | 10.495 | 17016 |
| 1715034900 | 10.47 | -0.05 | -0.48 | 10.5066 | 10.515 | 10.47 | 6528 |
| 1714775700 | 10.52 | 0.02 | 0.16 | 10.52 | 10.52 | 10.52 | 2211 |
| 1714689300 | 10.5032 | 0 | 0.00 | 10.5032 | 10.5032 | 10.5032 | 2 |
| 1714602900 | 10.5032 | -0.01 | -0.06 | 10.5032 | 10.5032 | 10.5032 | 1743 |
| 1714516500 | 10.51 | 0 | 0.00 | 10.5 | 10.515 | 10.5 | 54828 |
| 1714430100 | 10.51 | 0.01 | 0.10 | 10.505 | 10.51 | 10.5 | 2889 |
| 1714170900 | 10.5 | 0 | 0.00 | 10.5 | 10.53 | 10.5 | 271 |
| 1714084500 | 10.5 | -0 | -0.01 | 10.4932 | 10.51 | 10.49 | 15309 |
| 1713998100 | 10.5012 | 0 | 0.01 | 10.4951 | 10.5012 | 10.4951 | 2642 |
| 1713911700 | 10.5 | 0.01 | 0.05 | 10.5 | 10.5 | 10.5 | 1053 |
| 1713825300 | 10.495 | 0 | 0.00 | 10.5 | 10.5 | 10.4901 | 4861 |
| 1713566100 | 10.495 | -0.01 | -0.05 | 10.495 | 10.495 | 10.495 | 2448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
