Kensington Capital Acquisition Corp V (KCGI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.18018018018 | 11.1 | 11.12 | 11.09 | 2863 | 11.11203045 | CS |
| 4 | 0.04 | 0.361010830325 | 11.08 | 11.12 | 11.07 | 8369 | 11.09511739 | CS |
| 12 | 0.21 | 1.9248395967 | 10.91 | 11.12 | 10.91 | 32387 | 11.06164279 | CS |
| 26 | 0.28 | 2.58302583026 | 10.84 | 11.12 | 10.72 | 19145 | 11.00854045 | CS |
| 52 | 0.51 | 4.8067860509 | 10.61 | 11.12 | 10.47 | 61972 | 10.67940255 | CS |
| 156 | 1.34 | 13.7014314928 | 9.78 | 11.12 | 9.72 | 88942 | 10.28524657 | CS |
| 260 | 1.34 | 13.7014314928 | 9.78 | 11.12 | 9.72 | 88942 | 10.28524657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 11.12 | 0.01 | 0.09 | 11.11 | 11.12 | 11.11 | 2919 |
| 1721256000 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 4 |
| 1721169600 | 11.11 | 0.02 | 0.18 | 11.11 | 11.11 | 11.1099 | 11387 |
| 1721083200 | 11.09 | -0.01 | -0.09 | 11.12 | 11.12 | 11.09 | 5 |
| 1720824000 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 2 |
| 1720737600 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 12 |
| 1720651200 | 11.1 | 0 | 0.00 | 11.09 | 11.1 | 11.09 | 2 |
| 1720564800 | 11.1 | 0 | 0.00 | 11.105 | 11.105 | 11.095 | 16337 |
| 1720478400 | 11.1 | 0.01 | 0.09 | 11.1 | 11.1 | 11.095 | 22181 |
| 1720219200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 204 |
| 1720040640 | 11.09 | -0.01 | -0.09 | 11.1 | 11.1 | 11.09 | 30370 |
| 1719960000 | 11.1 | 0.01 | 0.09 | 11.07 | 11.1 | 11.07 | 23348 |
| 1719873600 | 11.09 | 0 | 0.05 | 11.09 | 11.09 | 11.09 | 11903 |
| 1719614400 | 11.085 | 0 | 0.00 | 11.085 | 11.085 | 11.085 | 1655 |
| 1719528000 | 11.085 | 0 | 0.00 | 11.085 | 11.085 | 11.085 | 1 |
| 1719441600 | 11.085 | -0.01 | -0.05 | 11.07 | 11.085 | 11.07 | 2447 |
| 1719355200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 165 |
| 1719268800 | 11.09 | 0.01 | 0.09 | 11.08 | 11.09 | 11.08 | 26058 |
| 1719009600 | 11.08 | 0.01 | 0.09 | 11.08 | 11.08 | 11.0799 | 10002 |
| 1718923200 | 11.07 | -0.01 | -0.08 | 11.075 | 11.075 | 11.07 | 4217 |
| 1718750400 | 11.0788 | 0.01 | 0.08 | 11.075 | 11.0788 | 11.07 | 1776 |
| 1718664000 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 1472 |
| 1718404800 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 1023 |
| 1718318400 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 6396 |
| 1718232000 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 24 |
| 1718145600 | 11.07 | 0.01 | 0.09 | 11.07 | 11.075 | 11.07 | 239358 |
| 1718059200 | 11.06 | -0.02 | -0.18 | 11.07 | 11.07 | 11.06 | 1074 |
| 1717800000 | 11.08 | 0.01 | 0.09 | 11.07 | 11.08 | 11.07 | 7441 |
| 1717713600 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.065 | 129342 |
| 1717627200 | 11.07 | -0.01 | -0.09 | 11.07 | 11.07 | 11.07 | 5600 |
| 1717540800 | 11.08 | -0.02 | -0.18 | 10.99 | 11.08 | 10.99 | 731252 |
| 1717454400 | 11.1 | 0.02 | 0.18 | 11.1 | 11.1 | 11.08 | 6544 |
| 1717195200 | 11.08 | 0.04 | 0.34 | 11 | 11.08 | 11 | 1429 |
| 1717108800 | 11.042 | 0 | 0.00 | 11.042 | 11.042 | 11.042 | 0 |
| 1717022400 | 11.042 | -0.02 | -0.16 | 11.042 | 11.042 | 11.042 | 2500 |
| 1716936000 | 11.06 | 0.03 | 0.27 | 11.04 | 11.06 | 11.04 | 265 |
| 1716590400 | 11.03 | 0 | 0.00 | 11.01 | 11.03 | 11.01 | 19 |
| 1716504000 | 11.03 | 0.03 | 0.27 | 11.01 | 11.03 | 11.01 | 2901 |
| 1716417600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 10301 |
| 1716331200 | 11 | 0.04 | 0.32 | 10.98 | 11 | 10.94 | 321723 |
| 1716244800 | 10.965 | 0 | 0.00 | 10.965 | 10.965 | 10.965 | 1 |
| 1715985600 | 10.965 | -0.02 | -0.14 | 10.95 | 10.965 | 10.95 | 450 |
| 1715899200 | 10.98 | 0.04 | 0.37 | 10.96 | 10.98 | 10.94 | 9203 |
| 1715812800 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 11 |
| 1715726400 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 2 |
| 1715640000 | 10.94 | 0 | 0.00 | 10.94 | 10.95 | 10.9399 | 5484 |
| 1715380800 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 71 |
| 1715294400 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 458 |
| 1715208000 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1715121600 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 14 |
| 1715035200 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1714776000 | 10.94 | 0.03 | 0.27 | 10.94 | 10.94 | 10.94 | 516 |
| 1714689600 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1714603200 | 10.91 | -0.07 | -0.64 | 10.95 | 10.95 | 10.91 | 1060 |
| 1714516800 | 10.98 | 0.07 | 0.64 | 10.91 | 10.98 | 10.91 | 792 |
| 1714430400 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1714171200 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1714084800 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1713998400 | 10.91 | 0 | 0.00 | 10.98 | 10.98 | 10.91 | 20 |
| 1713912000 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1713825600 | 10.91 | -0.02 | -0.18 | 10.92 | 10.93 | 10.91 | 6187 |
| 1713566400 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
