Keen Vision Acquisition Corporation (KVAC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0900900900901 | 11.1 | 11.12 | 11.1 | 7567 | 11.10732614 | CS |
| 4 | 0.09 | 0.816696914701 | 11.02 | 11.12 | 11 | 7403 | 11.08218102 | CS |
| 12 | 0.235 | 2.16091954023 | 10.875 | 11.12 | 10.87 | 11035 | 10.9818041 | CS |
| 26 | 0.44 | 4.12371134021 | 10.67 | 11.12 | 10.66 | 55481 | 10.76252923 | CS |
| 52 | 0.73 | 7.03275529865 | 10.38 | 11.12 | 10.38 | 57296 | 10.64927833 | CS |
| 156 | 0.91 | 8.92156862745 | 10.2 | 11.12 | 10.14 | 66974 | 10.49963884 | CS |
| 260 | 0.91 | 8.92156862745 | 10.2 | 11.12 | 10.14 | 66974 | 10.49963884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 22 |
| 1739230500 | 11.11 | 0.01 | 0.09 | 11.12 | 11.12 | 11.11 | 26586 |
| 1738971300 | 11.1 | -0.01 | -0.09 | 11.1 | 11.1 | 11.1 | 1106 |
| 1738884900 | 11.11 | 0.01 | 0.09 | 11.11 | 11.11 | 11.11 | 1109 |
| 1738798500 | 11.1 | 0 | 0.00 | 11.1 | 11.11 | 11.1 | 9010 |
| 1738712100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 1436 |
| 1738625700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.09 | 14556 |
| 1738366500 | 11.1 | 0.02 | 0.18 | 11.1 | 11.1 | 11.0999 | 1532 |
| 1738280100 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1738193700 | 11.08 | 0 | 0.00 | 11.08 | 11.1 | 11.08 | 3507 |
| 1738107300 | 11.08 | 0 | 0.00 | 11.08 | 11.1 | 11.07 | 35032 |
| 1738020900 | 11.08 | 0.02 | 0.18 | 11.06 | 11.08 | 11.06 | 14132 |
| 1737761700 | 11.06 | 0.04 | 0.36 | 11.06 | 11.06 | 11.06 | 10500 |
| 1737675300 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1737588900 | 11.02 | 0 | 0.00 | 11.03 | 11.03 | 11.02 | 12711 |
| 1737502500 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 2003 |
| 1737156900 | 11.02 | 0.02 | 0.18 | 11.02 | 11.02 | 11.02 | 6 |
| 1737070500 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 4 |
| 1736984100 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 2 |
| 1736897700 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 100 |
| 1736811300 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 2 |
| 1736552100 | 11 | 0 | 0.00 | 11 | 11 | 11 | 256 |
| 1736379300 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 6 |
| 1736292900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 142 |
| 1736206500 | 11 | 0.02 | 0.18 | 11 | 11 | 11 | 154 |
| 1735947300 | 10.98 | -0.01 | -0.09 | 10.98 | 10.98 | 10.98 | 1392 |
| 1735860900 | 10.99 | 0.01 | 0.09 | 10.9392 | 10.99 | 10.9392 | 299642 |
| 1735688100 | 10.98 | -0.01 | -0.09 | 10.99 | 10.99 | 10.98 | 822 |
| 1735601700 | 10.99 | 0.02 | 0.18 | 10.99 | 10.99 | 10.99 | 649 |
| 1735342500 | 10.97 | 0.02 | 0.18 | 10.96 | 10.97 | 10.96 | 1800 |
| 1735256100 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 7 |
| 1735077840 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 18 |
| 1734996900 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 16 |
| 1734737700 | 10.95 | 0.01 | 0.09 | 10.95 | 10.97 | 10.95 | 22713 |
| 1734651300 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1734564900 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 18 |
| 1734478500 | 10.94 | 0 | 0.00 | 10.935 | 10.94 | 10.92 | 5659 |
| 1734392100 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1734132900 | 10.94 | 0.01 | 0.09 | 10.94 | 10.94 | 10.94 | 500 |
| 1734046500 | 10.93 | 0.02 | 0.18 | 10.95 | 10.95 | 10.93 | 601 |
| 1733960100 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 1 |
| 1733873700 | 10.91 | 0 | 0.00 | 10.95 | 10.95 | 10.91 | 4 |
| 1733787300 | 10.91 | 0 | 0.00 | 10.95 | 10.95 | 10.91 | 1 |
| 1733528100 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1733441700 | 10.91 | 0 | 0.00 | 10.95 | 10.95 | 10.91 | 100 |
| 1733355300 | 10.91 | 0 | 0.00 | 10.92 | 10.92 | 10.91 | 69 |
| 1733268900 | 10.91 | 0.01 | 0.09 | 10.91 | 10.91 | 10.895 | 17108 |
| 1733182500 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1732917840 | 10.9 | 0.03 | 0.28 | 10.9 | 10.9128 | 10.9 | 2043 |
| 1732750500 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 3 |
| 1732664100 | 10.87 | 0 | 0.00 | 10.88 | 10.88 | 10.87 | 5233 |
| 1732577700 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 9 |
| 1732318500 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 1 |
| 1732232100 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 9700 |
| 1732145700 | 10.87 | -0.01 | -0.09 | 10.875 | 10.875 | 10.87 | 104927 |
| 1732059300 | 10.88 | 0.01 | 0.09 | 10.88 | 10.88 | 10.88 | 100004 |
| 1731972900 | 10.87 | 0 | 0.00 | 10.87 | 10.88 | 10.87 | 1065 |
| 1731713700 | 10.87 | 0 | 0.00 | 10.88 | 10.88 | 10.87 | 8 |
| 1731627300 | 10.87 | 0 | 0.00 | 10.88 | 10.88 | 10.87 | 2 |
| 1731540900 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 13 |
| 1731454500 | 10.87 | 0 | 0.00 | 10.88 | 10.88 | 10.87 | 86390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
