Register for real-time alerts, custom portfolio, and market movers
KVHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.78 | 0.02 | 0.42% | 4.75 | 4.86 | 4.705 | 95,076 |
| Apr 25 2024 | 4.76 | -0.05 | -1.04% | 4.79 | 4.86 | 4.67 | 86,310 |
| Apr 24 2024 | 4.81 | -0.06 | -1.23% | 4.83 | 4.89 | 4.79 | 41,545 |
| Apr 23 2024 | 4.87 | 0.06 | 1.25% | 4.80 | 4.89 | 4.76 | 79,378 |
| Apr 22 2024 | 4.81 | -0.13 | -2.63% | 4.94 | 5.01 | 4.77 | 40,456 |
| Apr 19 2024 | 4.94 | 0.05 | 1.02% | 4.88 | 4.97 | 4.87 | 54,395 |
| Apr 18 2024 | 4.89 | -0.02 | -0.31% | 4.90 | 4.94 | 4.85 | 90,555 |
| Apr 17 2024 | 4.905 | 0.04 | 0.93% | 4.77 | 4.9599 | 4.77 | 124,390 |
| Apr 16 2024 | 4.86 | -0.40 | -7.60% | 5.2717 | 5.28 | 4.81 | 97,105 |
| Apr 15 2024 | 5.26 | -0.11 | -2.05% | 5.33 | 5.40 | 5.145 | 147,559 |
| Apr 12 2024 | 5.37 | 0.01 | 0.19% | 5.34 | 5.4899 | 5.30 | 103,390 |
| Apr 11 2024 | 5.36 | 0.13 | 2.49% | 5.23 | 5.39 | 5.19 | 65,350 |
| Apr 10 2024 | 5.23 | 0.17 | 3.36% | 5.05 | 5.24 | 5.01 | 283,909 |
| Apr 09 2024 | 5.06 | 0.03 | 0.60% | 5.01 | 5.10 | 5.00 | 103,970 |
| Apr 08 2024 | 5.03 | -0.03 | -0.59% | 5.06 | 5.11 | 5.00 | 198,212 |
| Apr 05 2024 | 5.06 | 0.05 | 1.00% | 5.03 | 5.08 | 4.95 | 62,535 |
| Apr 04 2024 | 5.01 | -0.04 | -0.79% | 5.07 | 5.11 | 4.99 | 66,554 |
| Apr 03 2024 | 5.05 | 0.00 | 0.00% | 5.06 | 5.10 | 5.03 | 60,822 |
| Apr 02 2024 | 5.05 | -0.05 | -0.98% | 5.035 | 5.0761 | 4.93 | 119,937 |
| Apr 01 2024 | 5.10 | -0.01 | -0.20% | 5.12 | 5.12 | 5.02 | 123,733 |
| Mar 28 2024 | 5.11 | 0.01 | 0.20% | 5.07 | 5.18 | 5.02 | 70,206 |
| Mar 27 2024 | 5.10 | 0.04 | 0.79% | 5.05 | 5.15 | 4.935 | 159,751 |
| Mar 26 2024 | 5.06 | 0.01 | 0.20% | 5.01 | 5.14 | 4.915 | 100,284 |
| Mar 25 2024 | 5.05 | 0.04 | 0.80% | 4.99 | 5.20 | 4.93 | 227,323 |
| Mar 22 2024 | 5.01 | 0.01 | 0.20% | 5.00 | 5.035 | 4.8813 | 78,704 |
| Mar 21 2024 | 5.00 | -0.02 | -0.40% | 5.02 | 5.08 | 4.911 | 251,691 |
| Mar 20 2024 | 5.02 | 0.21 | 4.37% | 4.81 | 5.18 | 4.81 | 117,465 |
| Mar 19 2024 | 4.81 | -0.02 | -0.41% | 4.83 | 4.86 | 4.72 | 97,485 |
| Mar 18 2024 | 4.83 | 0.16 | 3.43% | 4.64 | 4.89 | 4.56 | 161,914 |
| Mar 15 2024 | 4.67 | 0.12 | 2.64% | 4.73 | 4.8101 | 4.61 | 150,542 |
| Mar 14 2024 | 4.55 | -0.05 | -1.09% | 4.60 | 4.6692 | 4.461 | 60,158 |
| Mar 13 2024 | 4.60 | 0.15 | 3.37% | 4.47 | 4.79 | 4.41 | 110,845 |
| Mar 12 2024 | 4.45 | -0.20 | -4.30% | 4.62 | 4.67 | 4.45 | 73,022 |
| Mar 11 2024 | 4.65 | -0.09 | -1.90% | 4.69 | 4.7399 | 4.57 | 57,636 |
| Mar 08 2024 | 4.74 | 0.09 | 1.94% | 4.69 | 4.85 | 4.63 | 51,161 |
| Mar 07 2024 | 4.65 | -0.16 | -3.33% | 4.80 | 4.80 | 4.61 | 31,048 |
| Mar 06 2024 | 4.81 | 0.10 | 2.12% | 4.73 | 4.87 | 4.73 | 55,454 |
| Mar 05 2024 | 4.71 | 0.02 | 0.43% | 4.68 | 4.80 | 4.61 | 98,755 |
| Mar 04 2024 | 4.69 | -0.03 | -0.64% | 4.68 | 4.85 | 4.6291 | 79,572 |
| Mar 01 2024 | 4.72 | -0.03 | -0.63% | 4.79 | 4.925 | 4.66 | 49,692 |
| Feb 29 2024 | 4.75 | -0.13 | -2.66% | 4.96 | 4.96 | 4.74 | 25,884 |
| Feb 28 2024 | 4.88 | 0.05 | 1.04% | 4.82 | 5.00 | 4.7768 | 58,166 |
| Feb 27 2024 | 4.83 | 0.15 | 3.21% | 4.67 | 4.92 | 4.67 | 85,049 |
| Feb 26 2024 | 4.68 | -0.03 | -0.64% | 4.66 | 4.76 | 4.64 | 53,398 |
| Feb 23 2024 | 4.71 | -0.11 | -2.28% | 4.81 | 4.85 | 4.66 | 45,908 |
| Feb 22 2024 | 4.82 | -0.22 | -4.37% | 5.01 | 5.0599 | 4.75 | 89,470 |
| Feb 21 2024 | 5.04 | -0.01 | -0.20% | 5.01 | 5.14 | 5.01 | 71,172 |
| Feb 20 2024 | 5.05 | 0.02 | 0.40% | 4.96 | 5.0999 | 4.90 | 106,998 |
| Feb 16 2024 | 5.03 | -0.16 | -3.08% | 5.17 | 5.17 | 4.96 | 156,942 |
| Feb 15 2024 | 5.19 | 0.20 | 4.01% | 4.87 | 5.22 | 4.87 | 136,708 |
| Feb 14 2024 | 4.99 | 0.14 | 2.89% | 4.91 | 4.99 | 4.865 | 249,969 |
| Feb 13 2024 | 4.85 | -0.12 | -2.41% | 4.84 | 4.90 | 4.79 | 73,589 |
| Feb 12 2024 | 4.97 | 0.14 | 2.90% | 4.87 | 5.03 | 4.72 | 280,634 |
| Feb 09 2024 | 4.83 | -0.08 | -1.63% | 4.94 | 4.94 | 4.78 | 31,340 |
| Feb 08 2024 | 4.91 | 0.19 | 4.03% | 4.68 | 4.92 | 4.68 | 60,057 |
| Feb 07 2024 | 4.72 | 0.01 | 0.21% | 4.72 | 4.96 | 4.68 | 39,439 |
| Feb 06 2024 | 4.71 | -0.13 | -2.69% | 4.88 | 4.88 | 4.71 | 34,654 |
| Feb 05 2024 | 4.84 | 0.06 | 1.26% | 4.78 | 4.93 | 4.66 | 107,340 |
| Feb 02 2024 | 4.78 | -0.06 | -1.24% | 4.80 | 4.89 | 4.65 | 79,703 |
| Feb 01 2024 | 4.84 | -0.03 | -0.62% | 4.85 | 5.09 | 4.80 | 36,538 |
| Jan 31 2024 | 4.87 | -0.08 | -1.62% | 4.90 | 4.975 | 4.86 | 40,054 |
| Jan 30 2024 | 4.95 | 0.10 | 2.06% | 4.85 | 4.96 | 4.8181 | 33,878 |
| Jan 29 2024 | 4.85 | -0.43 | -8.14% | 5.25 | 5.27 | 4.76 | 95,893 |
