-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.65% -
3 MONTH PERFORMANCE
+1.78% -
6 MONTH PERFORMANCE
+3.13% -
YEAR-TO-DATE PERFORMANCE
+5.23% -
1 YEAR PERFORMANCE
+5.64%
Keen Vision Acquisition Corporation Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 9,700 | $162.51 M |
| 11/20/2024 | $10.88 | $10.87 (-0.09%) | $10.88 | $10.87 | 104,927 | $162.51 M |
| 11/19/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 100,004 | $162.66 M |
| 11/18/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 1,100 | $162.51 M |
| 11/15/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $162.51 M |
| 11/14/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $162.51 M |
| 11/13/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | |
| 11/12/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 86,400 | $162.51 M |
| 11/11/2024 | $10.88 | $10.87 (-0.09%) | $10.88 | $10.87 | 3,839 | $162.51 M |
| 11/08/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 1,400 | $162.51 M |
| 11/07/2024 | $10.87 | $10.86 (-0.09%) | $10.87 | $10.86 | 3,600 | $162.36 M |
| 11/06/2024 | $10.86 | $10.87 (0.09%) | $10.88 | $10.86 | 34,000 | $162.51 M |
| 11/05/2024 | $10.86 | $10.86 (0%) | $10.87 | $10.85 | 144,488 | $162.36 M |
| 11/04/2024 | $10.87 | $10.86 (-0.09%) | $10.87 | $10.85 | 54,408 | $162.36 M |
| 11/01/2024 | $10.86 | $10.87 (0.09%) | $10.87 | $10.86 | 29,002 | $162.51 M |
| 10/31/2024 | $10.85 | $10.86 (0.09%) | $10.86 | $10.85 | 25,700 | $162.36 M |
| 10/30/2024 | $10.85 | $10.89 (0.37%) | $10.90 | $10.85 | 3,518 | $210.90 M |
| 10/29/2024 | $10.81 | $10.88 (0.65%) | $10.91 | $10.81 | 3,204 | $210.70 M |
| 10/28/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.83 | 509 | $209.93 M |
| 10/25/2024 | $10.77 | $10.80 (0.28%) | $10.80 | $10.77 | 10,000 | $209.15 M |
| 10/24/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 0 | $208.57 M |
| 10/23/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 19,900 | $208.57 M |
| 10/22/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 0 | $208.57 M |
| 10/21/2024 | $10.77 | $10.77 (0%) | $10.78 | $10.74 | 356,100 | $208.57 M |
| 10/18/2024 | $10.80 | $10.77 (-0.28%) | $10.80 | $10.77 | 25,211 | $208.57 M |
| 10/17/2024 | $10.77 | $10.79 (0.19%) | $10.79 | $10.77 | 463,900 | $208.96 M |
| 10/16/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 9,222 | $208.57 M |
| 10/15/2024 | $10.77 | $10.77 (0%) | $10.78 | $10.77 | 12,046 | $208.57 M |
| 10/14/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 0 | $208.57 M |
| 10/11/2024 | $10.79 | $10.77 (-0.19%) | $10.79 | $10.77 | 5,100 | $208.57 M |
| 10/10/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 300 | $209.15 M |
| 10/09/2024 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.79 | 256,041 | $208.96 M |
| 10/08/2024 | $10.78 | $10.77 (-0.09%) | $10.78 | $10.77 | 17,900 | $208.57 M |
| 10/07/2024 | $10.77 | $10.76 (-0.09%) | $10.77 | $10.76 | 51,316 | $208.38 M |
| 10/04/2024 | $10.77 | $10.76 (-0.09%) | $10.77 | $10.76 | 603 | $208.38 M |
| 10/03/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 48,843 | $208.38 M |
| 10/02/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 201 | $208.38 M |
| 10/01/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 1,102 | $208.38 M |
| 09/30/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.74 | 2,513 | $208.38 M |
| 09/27/2024 | $10.75 | $10.75 (0%) | $10.76 | $10.75 | 51,601 | $208.19 M |
| 09/26/2024 | $10.74 | $10.75 (0.09%) | $10.80 | $10.74 | 868,500 | $208.19 M |
| 09/25/2024 | $10.72 | $10.74 (0.19%) | $10.74 | $10.72 | 51,600 | $207.99 M |
| 09/24/2024 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 640 | $207.60 M |
| 09/23/2024 | $10.73 | $10.73 (0%) | $10.74 | $10.73 | 1,228 | $207.80 M |
| 09/20/2024 | $10.72 | $10.73 (0.09%) | $10.73 | $10.72 | 101,100 | $207.80 M |
| 09/19/2024 | $10.72 | $10.73 (0.09%) | $10.73 | $10.72 | 365,700 | $207.80 M |
| 09/18/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 203 | $207.41 M |
| 09/17/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 0 | $207.80 M |
| 09/16/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 100,012 | $207.80 M |
| 09/13/2024 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 237,800 | $207.60 M |
| 09/12/2024 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 77,009 | $207.60 M |
| 09/11/2024 | $10.72 | $10.71 (-0.09%) | $10.72 | $10.71 | 80,746 | $207.41 M |
| 09/10/2024 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 3,818 | $207.60 M |
| 09/09/2024 | $10.70 | $10.72 (0.19%) | $10.72 | $10.70 | 25,828 | $207.60 M |
| 09/06/2024 | $10.71 | $10.71 (0%) | $10.72 | $10.71 | 4,968 | $207.41 M |
| 09/05/2024 | $10.70 | $10.71 (0.09%) | $10.72 | $10.70 | 1.70 M | $207.41 M |
| 09/04/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $207.22 M |
| 09/03/2024 | $10.67 | $10.70 (0.28%) | $10.70 | $10.67 | 654,400 | $207.22 M |
| 08/30/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $206.83 M |
| 08/29/2024 | $10.67 | $10.68 (0.09%) | $10.68 | $10.67 | 832 | $206.83 M |
| 08/28/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 2,834 | $206.64 M |
| 08/27/2024 | $10.69 | $10.68 (-0.09%) | $10.69 | $10.67 | 1,700 | $206.83 M |
| 08/26/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 50,000 | $207.02 M |