NasdaqGM - Delayed Quote USD

Keen Vision Acquisition Corporation (KVAC)

11.31

+0.01

+(0.09%)

As of May 21 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	11.31	11.31	11.31	11.31	11.31	2
May 20, 2025	11.30	11.32	11.30	11.32	11.32	3,100
May 19, 2025	11.28	11.30	11.28	11.30	11.30	1,900
May 16, 2025	11.29	11.29	11.29	11.29	11.29	-
May 15, 2025	11.29	11.29	11.29	11.29	11.29	-
May 14, 2025	11.35	11.35	11.28	11.29	11.29	11,500
May 13, 2025	11.29	11.29	11.29	11.29	11.29	300
May 12, 2025	11.31	11.32	11.29	11.29	11.29	4,500
May 9, 2025	11.32	11.32	11.32	11.32	11.32	-
May 8, 2025	11.33	11.33	11.31	11.32	11.32	700
May 7, 2025	11.32	11.32	11.32	11.32	11.32	3,900
May 6, 2025	11.32	11.32	11.32	11.32	11.32	2,000
May 5, 2025	11.33	11.33	11.33	11.33	11.33	200
May 2, 2025	11.27	11.27	11.27	11.27	11.27	1,800
May 1, 2025	11.32	11.32	11.32	11.32	11.32	-
Apr 30, 2025	11.32	11.32	11.32	11.32	11.32	400
Apr 29, 2025	11.25	11.25	11.25	11.25	11.25	600
Apr 28, 2025	11.28	11.28	11.28	11.28	11.28	200
Apr 25, 2025	11.26	11.26	11.26	11.26	11.26	10,300
Apr 24, 2025	11.26	11.26	11.26	11.26	11.26	-
Apr 23, 2025	11.26	11.26	11.26	11.26	11.26	-
Apr 22, 2025	11.26	11.26	11.26	11.26	11.26	313,300
Apr 21, 2025	11.25	11.25	11.25	11.25	11.25	-
Apr 17, 2025	11.25	11.25	11.25	11.25	11.25	-
Apr 16, 2025	11.24	11.25	11.24	11.25	11.25	5,100
Apr 15, 2025	11.24	11.24	11.24	11.24	11.24	-
Apr 14, 2025	11.24	11.24	11.24	11.24	11.24	-
Apr 11, 2025	11.24	11.24	11.24	11.24	11.24	200
Apr 10, 2025	11.22	11.22	11.22	11.22	11.22	400
Apr 9, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 8, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 7, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 4, 2025	11.22	11.22	11.22	11.22	11.22	300
Apr 3, 2025	11.19	11.19	11.19	11.19	11.19	-
Apr 2, 2025	11.19	11.19	11.19	11.19	11.19	800
Apr 1, 2025	11.20	11.20	11.20	11.20	11.20	1,300
Mar 31, 2025	11.23	11.23	11.23	11.23	11.23	200
Mar 28, 2025	11.24	11.24	11.24	11.24	11.24	-
Mar 27, 2025	11.19	11.24	11.19	11.24	11.24	4,400
Mar 26, 2025	11.20	11.20	11.20	11.20	11.20	-
Mar 25, 2025	11.20	11.20	11.20	11.20	11.20	-
Mar 24, 2025	11.20	11.20	11.20	11.20	11.20	-
Mar 21, 2025	11.19	11.20	11.19	11.20	11.20	200
Mar 20, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 19, 2025	11.17	11.18	11.17	11.18	11.18	2,600
Mar 18, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 17, 2025	11.18	11.18	11.18	11.18	11.18	100
Mar 14, 2025	11.18	11.18	11.18	11.18	11.18	100
Mar 13, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 12, 2025	11.19	11.19	11.18	11.18	11.18	154,600
Mar 11, 2025	11.19	11.19	11.19	11.19	11.19	-
Mar 10, 2025	11.18	11.19	11.18	11.19	11.19	141,800
Mar 7, 2025	11.15	11.15	11.15	11.15	11.15	-
Mar 6, 2025	11.15	11.15	11.15	11.15	11.15	200
Mar 5, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 4, 2025	11.17	11.17	11.17	11.17	11.17	1,800
Mar 3, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 28, 2025	11.14	11.16	11.14	11.16	11.16	800
Feb 27, 2025	11.15	11.15	11.15	11.15	11.15	100
Feb 26, 2025	11.14	11.15	11.13	11.14	11.14	13,700
Feb 25, 2025	11.13	11.13	11.13	11.13	11.13	-
Feb 24, 2025	11.13	11.13	11.13	11.13	11.13	-
Feb 21, 2025	11.13	11.13	11.13	11.13	11.13	-
Feb 20, 2025	11.10	11.13	11.10	11.13	11.13	500
Feb 19, 2025	11.10	11.10	11.10	11.10	11.10	7,600
Feb 18, 2025	11.14	11.14	11.14	11.14	11.14	1,300
Feb 14, 2025	11.13	11.13	11.13	11.13	11.13	12,300
Feb 13, 2025	11.12	11.12	11.12	11.12	11.12	8,400
Feb 12, 2025	11.11	11.11	11.11	11.11	11.11	-
Feb 11, 2025	11.11	11.11	11.11	11.11	11.11	-
Feb 10, 2025	11.12	11.12	11.11	11.11	11.11	26,600
Feb 7, 2025	11.10	11.10	11.10	11.10	11.10	1,100
Feb 6, 2025	11.11	11.11	11.11	11.11	11.11	1,100
Feb 5, 2025	11.11	11.11	11.10	11.10	11.10	9,000
Feb 4, 2025	11.10	11.10	11.10	11.10	11.10	1,700
Feb 3, 2025	11.09	11.10	11.09	11.10	11.10	14,600
Jan 31, 2025	11.10	11.10	11.10	11.10	11.10	1,500
Jan 30, 2025	11.08	11.08	11.08	11.08	11.08	-
Jan 29, 2025	11.08	11.08	11.08	11.08	11.08	3,500
Jan 28, 2025	11.08	11.10	11.07	11.08	11.08	35,000
Jan 27, 2025	11.07	11.08	11.07	11.08	11.08	14,100
Jan 24, 2025	11.06	11.06	11.06	11.06	11.06	10,500
Jan 23, 2025	11.03	11.03	11.03	11.03	11.03	300
Jan 22, 2025	11.02	11.03	11.02	11.02	11.02	13,700
Jan 21, 2025	11.02	11.02	11.02	11.02	11.02	2,000
Jan 17, 2025	11.02	11.02	11.02	11.02	11.02	100
Jan 16, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 15, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 14, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 13, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 10, 2025	11.00	11.00	11.00	11.00	11.00	300
Jan 8, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 7, 2025	11.00	11.00	11.00	11.00	11.00	100
Jan 6, 2025	11.00	11.00	11.00	11.00	11.00	200
Jan 3, 2025	10.98	10.98	10.98	10.98	10.98	1,400
Jan 2, 2025	10.94	10.99	10.94	10.99	10.99	299,600
Dec 31, 2024	10.98	10.98	10.98	10.98	10.98	800
Dec 30, 2024	10.99	10.99	10.99	10.99	10.99	600
Dec 27, 2024	10.96	10.97	10.96	10.97	10.97	1,800
Dec 26, 2024	10.95	10.95	10.95	10.95	10.95	-
Dec 24, 2024	10.95	10.95	10.95	10.95	10.95	-
Dec 23, 2024	10.95	10.95	10.95	10.95	10.95	-
Dec 20, 2024	10.95	10.97	10.95	10.95	10.95	22,700
Dec 19, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 18, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 17, 2024	10.94	10.94	10.92	10.94	10.94	5,700
Dec 16, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 13, 2024	10.94	10.94	10.94	10.94	10.94	500
Dec 12, 2024	10.93	10.93	10.93	10.93	10.93	600
Dec 11, 2024	10.91	10.91	10.91	10.91	10.91	-
Dec 10, 2024	10.91	10.91	10.91	10.91	10.91	-
Dec 9, 2024	10.91	10.91	10.91	10.91	10.91	-
Dec 6, 2024	10.91	10.91	10.91	10.91	10.91	-
Dec 5, 2024	10.91	10.91	10.91	10.91	10.91	-
Dec 4, 2024	10.91	10.91	10.91	10.91	10.91	-
Dec 3, 2024	10.91	10.91	10.90	10.91	10.91	17,100
Dec 2, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 29, 2024	10.90	10.91	10.90	10.90	10.90	2,000
Nov 27, 2024	10.87	10.87	10.87	10.87	10.87	-
Nov 26, 2024	10.88	10.88	10.87	10.87	10.87	5,200
Nov 25, 2024	10.87	10.87	10.87	10.87	10.87	-
Nov 22, 2024	10.87	10.87	10.87	10.87	10.87	-
Nov 21, 2024	10.87	10.87	10.87	10.87	10.87	9,700
Nov 20, 2024	10.88	10.88	10.87	10.87	10.87	104,900
Nov 19, 2024	10.88	10.88	10.88	10.88	10.88	100,000
Nov 18, 2024	10.87	10.87	10.87	10.87	10.87	1,100
Nov 15, 2024	10.87	10.87	10.87	10.87	10.87	-
Nov 14, 2024	10.87	10.87	10.87	10.87	10.87	-
Nov 13, 2024	10.87	10.87	10.87	10.87	10.87	-
Nov 12, 2024	10.87	10.87	10.87	10.87	10.87	86,400
Nov 11, 2024	10.88	10.88	10.87	10.87	10.87	3,000
Nov 8, 2024	10.87	10.87	10.87	10.87	10.87	1,400
Nov 7, 2024	10.87	10.87	10.86	10.86	10.86	3,300
Nov 6, 2024	10.86	10.88	10.86	10.87	10.87	34,000
Nov 5, 2024	10.86	10.87	10.85	10.86	10.86	144,300
Nov 4, 2024	10.86	10.86	10.85	10.86	10.86	54,400
Nov 1, 2024	10.86	10.87	10.86	10.87	10.87	28,500
Oct 31, 2024	10.85	10.86	10.85	10.86	10.86	25,700
Oct 30, 2024	10.85	10.90	10.85	10.89	10.89	3,500
Oct 29, 2024	10.81	10.91	10.81	10.88	10.88	3,200
Oct 28, 2024	10.84	10.84	10.83	10.84	10.84	500
Oct 25, 2024	10.77	10.80	10.77	10.80	10.80	10,000
Oct 24, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 23, 2024	10.77	10.77	10.77	10.77	10.77	19,900
Oct 22, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 21, 2024	10.77	10.77	10.74	10.77	10.77	356,100
Oct 18, 2024	10.80	10.80	10.77	10.77	10.77	25,200
Oct 17, 2024	10.77	10.79	10.77	10.79	10.79	463,900
Oct 16, 2024	10.77	10.77	10.77	10.77	10.77	9,200
Oct 15, 2024	10.77	10.78	10.77	10.77	10.77	12,000
Oct 14, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 11, 2024	10.79	10.79	10.77	10.77	10.77	5,100
Oct 10, 2024	10.80	10.80	10.80	10.80	10.80	300
Oct 9, 2024	10.80	10.80	10.78	10.78	10.78	256,000
Oct 8, 2024	10.77	10.78	10.77	10.77	10.77	17,900
Oct 7, 2024	10.77	10.77	10.76	10.76	10.76	51,300
Oct 4, 2024	10.77	10.77	10.76	10.76	10.76	600
Oct 3, 2024	10.76	10.76	10.76	10.76	10.76	48,800
Oct 2, 2024	10.76	10.76	10.76	10.76	10.76	200
Oct 1, 2024	10.76	10.76	10.76	10.76	10.76	1,100
Sep 30, 2024	10.76	10.76	10.74	10.76	10.76	2,400
Sep 27, 2024	10.75	10.76	10.75	10.75	10.75	51,600
Sep 26, 2024	10.74	10.80	10.74	10.75	10.75	868,500
Sep 25, 2024	10.72	10.74	10.72	10.74	10.74	51,600
Sep 24, 2024	10.72	10.72	10.72	10.72	10.72	600
Sep 23, 2024	10.73	10.73	10.73	10.73	10.73	1,200
Sep 20, 2024	10.72	10.73	10.72	10.73	10.73	101,100
Sep 19, 2024	10.72	10.73	10.72	10.73	10.73	365,700
Sep 18, 2024	10.71	10.71	10.71	10.71	10.71	200
Sep 17, 2024	10.73	10.73	10.73	10.73	10.73	-
Sep 16, 2024	10.73	10.73	10.73	10.73	10.73	100,000
Sep 13, 2024	10.71	10.72	10.71	10.72	10.72	237,800
Sep 12, 2024	10.71	10.72	10.71	10.72	10.72	77,000
Sep 11, 2024	10.72	10.72	10.71	10.71	10.71	80,700
Sep 10, 2024	10.71	10.72	10.71	10.72	10.72	3,800
Sep 9, 2024	10.70	10.72	10.70	10.72	10.72	25,800
Sep 6, 2024	10.71	10.72	10.71	10.71	10.71	4,800
Sep 5, 2024	10.70	10.72	10.70	10.71	10.71	1,703,300
Sep 4, 2024	10.70	10.70	10.70	10.70	10.70	-
Sep 3, 2024	10.67	10.70	10.67	10.70	10.70	654,400
Aug 30, 2024	10.68	10.68	10.68	10.68	10.68	-
Aug 29, 2024	10.67	10.68	10.67	10.68	10.68	800
Aug 28, 2024	10.67	10.67	10.67	10.67	10.67	2,800
Aug 27, 2024	10.69	10.69	10.67	10.68	10.68	1,700
Aug 26, 2024	10.69	10.69	10.69	10.69	10.69	50,000
Aug 23, 2024	10.68	10.68	10.68	10.68	10.68	6,600
Aug 22, 2024	10.67	10.67	10.67	10.67	10.67	2,000
Aug 21, 2024	10.67	10.67	10.67	10.67	10.67	-
Aug 20, 2024	10.67	10.67	10.67	10.67	10.67	50,500
Aug 19, 2024	10.67	10.67	10.66	10.67	10.67	15,700
Aug 16, 2024	10.66	10.68	10.66	10.67	10.67	7,800
Aug 15, 2024	10.68	10.68	10.67	10.67	10.67	10,300
Aug 14, 2024	10.68	10.68	10.68	10.68	10.68	22,600
Aug 13, 2024	10.68	10.68	10.67	10.67	10.67	6,300
Aug 12, 2024	10.67	10.67	10.67	10.67	10.67	109,100
Aug 9, 2024	10.68	10.68	10.67	10.67	10.67	16,200
Aug 8, 2024	10.68	10.68	10.68	10.68	10.68	-
Aug 7, 2024	10.68	10.68	10.68	10.68	10.68	-
Aug 6, 2024	10.69	10.69	10.67	10.68	10.68	160,500
Aug 5, 2024	10.69	10.69	10.68	10.68	10.68	5,800
Aug 2, 2024	10.70	10.70	10.69	10.70	10.70	1,900
Aug 1, 2024	10.69	10.69	10.69	10.69	10.69	1,200
Jul 31, 2024	10.70	10.70	10.68	10.68	10.68	24,000
Jul 30, 2024	10.65	10.70	10.64	10.70	10.70	20,600
Jul 29, 2024	10.65	10.65	10.65	10.65	10.65	200
Jul 26, 2024	10.64	10.65	10.63	10.65	10.65	57,400
Jul 25, 2024	10.63	10.64	10.63	10.63	10.63	780,700
Jul 24, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 23, 2024	10.62	10.63	10.62	10.63	10.63	1,600
Jul 22, 2024	10.64	10.64	10.64	10.64	10.64	1,000
Jul 19, 2024	10.62	10.62	10.62	10.62	10.62	-
Jul 18, 2024	10.62	10.62	10.62	10.62	10.62	147,300
Jul 17, 2024	10.62	10.62	10.62	10.62	10.62	52,700
Jul 16, 2024	10.62	10.62	10.61	10.62	10.62	61,400
Jul 15, 2024	10.62	10.62	10.62	10.62	10.62	-
Jul 12, 2024	10.61	10.62	10.61	10.62	10.62	3,100
Jul 11, 2024	10.61	10.61	10.61	10.61	10.61	101,800
Jul 10, 2024	10.61	10.61	10.61	10.61	10.61	-
Jul 9, 2024	10.61	10.61	10.61	10.61	10.61	-
Jul 8, 2024	10.61	10.61	10.61	10.61	10.61	1,100
Jul 5, 2024	10.60	10.60	10.60	10.60	10.60	6,300
Jul 3, 2024	10.59	10.59	10.59	10.59	10.59	-
Jul 2, 2024	10.59	10.59	10.59	10.59	10.59	5,100
Jul 1, 2024	10.58	10.58	10.58	10.58	10.58	-
Jun 28, 2024	10.58	10.58	10.58	10.58	10.58	500
Jun 27, 2024	10.59	10.59	10.59	10.59	10.59	500
Jun 26, 2024	10.58	10.58	10.58	10.58	10.58	-
Jun 25, 2024	10.57	10.58	10.57	10.58	10.58	87,900
Jun 24, 2024	10.56	10.56	10.56	10.56	10.56	-
Jun 21, 2024	10.56	10.56	10.56	10.56	10.56	700
Jun 20, 2024	10.57	10.57	10.56	10.56	10.56	16,400
Jun 18, 2024	10.57	10.57	10.56	10.56	10.56	10,800
Jun 17, 2024	10.58	10.59	10.56	10.56	10.56	281,900
Jun 14, 2024	10.57	10.57	10.57	10.57	10.57	12,300
Jun 13, 2024	10.57	10.57	10.57	10.57	10.57	1,400
Jun 12, 2024	10.57	10.57	10.57	10.57	10.57	-
Jun 11, 2024	10.56	10.57	10.56	10.57	10.57	239,400
Jun 10, 2024	10.56	10.57	10.56	10.56	10.56	105,000
Jun 7, 2024	10.57	10.57	10.56	10.57	10.57	1,500
Jun 6, 2024	10.56	10.57	10.56	10.57	10.57	1,255,400
Jun 5, 2024	10.56	10.56	10.56	10.56	10.56	1,000
Jun 4, 2024	10.56	10.56	10.56	10.56	10.56	48,900
Jun 3, 2024	10.56	10.56	10.56	10.56	10.56	300
May 31, 2024	10.56	10.56	10.56	10.56	10.56	47,300
May 30, 2024	10.56	10.56	10.55	10.55	10.55	30,600
May 29, 2024	10.57	10.57	10.56	10.56	10.56	102,300
May 28, 2024	10.57	10.57	10.55	10.55	10.55	1,370,200
May 24, 2024	10.55	10.55	10.54	10.54	10.54	2,600
May 23, 2024	10.55	10.55	10.55	10.55	10.55	5,200
May 22, 2024	10.54	10.55	10.54	10.55	10.55	4,000

MLAC Mountain Lake Acquisition Corp.

10.16

+0.10%

BSIIW

0.9800

+19.51%

SVIIW Spring Valley Acquisition Corp. II

0.1300

-5.80%

BSII Black Spade Acquisition II Co

10.86

+5.42%

SVII Spring Valley Acquisition Corp. II

11.66

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Keen Vision Acquisition Corporation (KVAC)

Related Tickers